Stockscreener 앱 받기
597.39
4.83%
27.54
시장 영업 전:
597.51
0.12
+0.02%
Cavco Industries Inc 주식 (CVCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-10 | $602.8 | $571.6 | $31.12 | 200,173.0 | +4.83% |
| 2025-12-09 | $582.5 | $555.0 | $27.45 | 125,777.0 | +1.54% |
| 2025-12-08 | $586.7 | $551.0 | $35.67 | 134,869.0 | -3.02% |
| 2025-12-05 | $589.5 | $577.2 | $12.24 | 181,356.0 | +0.60% |
| 2025-12-04 | $593.0 | $573.8 | $19.21 | 198,996.0 | -1.96% |
| 2025-12-03 | $608.1 | $580.0 | $28.06 | 237,327.0 | +0.24% |
| 2025-12-02 | $594.5 | $571.6 | $22.85 | 195,595.0 | +0.18% |
| 2025-12-01 | $603.6 | $568.1 | $35.49 | 256,334.0 | -1.92% |
| 2025-11-28 | $611.7 | $584.6 | $27.10 | 117,230.0 | -2.13% |
| 2025-11-26 | $613.8 | $590.6 | $23.18 | 132,220.0 | +1.98% |
| 2025-11-25 | $604.9 | $573.4 | $31.52 | 124,219.0 | +4.24% |
| 2025-11-24 | $576.2 | $555.4 | $20.79 | 123,775.0 | -0.16% |
| 2025-11-21 | $577.1 | $542.0 | $35.14 | 123,678.0 | +5.37% |
| 2025-11-20 | $557.6 | $540.4 | $17.24 | 78,215.0 | +0.26% |
| 2025-11-19 | $550.3 | $537.0 | $13.33 | 124,041.0 | +0.65% |
| 2025-11-18 | $551.6 | $536.0 | $15.56 | 128,057.0 | -1.29% |
| 2025-11-17 | $558.3 | $539.1 | $19.23 | 83,733.0 | -2.10% |
| 2025-11-14 | $561.7 | $539.6 | $22.15 | 74,855.0 | +1.41% |
| 2025-11-13 | $562.1 | $549.0 | $13.10 | 53,967.0 | -2.11% |
| 2025-11-12 | $582.0 | $562.1 | $19.93 | 91,680.0 | -2.50% |
| 2025-11-11 | $584.6 | $573.4 | $11.14 | 62,496.0 | +0.62% |
Cavco Industries Inc 주식 (CVCO) 연도별 가격 이력
이 심층 분석에서는 Cavco Industries Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CVCO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cavco Industries Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cavco Industries Inc 주식 (CVCO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $608.1 | $551.0 | $57.07 | 1,730,600.0 | +0.29% |
| 2025-11 | $613.8 | $515.2 | $98.61 | 2,175,240.0 | +12.43% |
| 2025-10 | $602.6 | $486.5 | $116.1 | 3,950,418.0 | -8.77% |
| 2025-09 | $600.0 | $522.3 | $77.68 | 4,089,418.0 | +9.47% |
| 2025-08 | $536.6 | $407.0 | $129.6 | 2,890,975.0 | +31.42% |
| 2025-07 | $460.6 | $397.4 | $63.24 | 3,034,699.0 | -7.08% |
| 2025-06 | $439.5 | $393.5 | $45.95 | 4,651,539.0 | +0.19% |
| 2025-05 | $550.0 | $428.0 | $122.0 | 1,934,513.0 | -12.20% |
| 2025-04 | $529.5 | $450.2 | $79.25 | 1,393,496.0 | -4.96% |
| 2025-03 | $538.4 | $487.9 | $50.51 | 1,336,469.0 | -0.93% |
| 2025-02 | $542.5 | $502.6 | $39.91 | 1,076,935.0 | +3.12% |
| 2025-01 | $516.4 | $428.5 | $87.91 | 1,079,883.0 | +13.99% |
Cavco Industries Inc 주식 (CVCO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $523.4 | $437.1 | $86.30 | 1,087,698.0 | -13.15% |
| 2024-11 | $544.1 | $438.1 | $105.9 | 1,209,171.0 | +25.55% |
| 2024-10 | $452.4 | $399.9 | $52.56 | 1,072,621.0 | -4.31% |
| 2024-09 | $444.9 | $390.5 | $54.44 | 1,567,808.0 | +3.61% |
| 2024-08 | $421.3 | $351.3 | $69.99 | 1,325,911.0 | -0.31% |
| 2024-07 | $426.4 | $331.1 | $95.33 | 1,311,502.0 | +19.77% |
| 2024-06 | $368.8 | $338.1 | $30.75 | 1,289,598.0 | -3.09% |
| 2024-05 | $392.3 | $336.5 | $55.74 | 1,566,330.0 | -1.92% |
| 2024-04 | $401.0 | $346.8 | $54.16 | 1,132,130.0 | -8.73% |
| 2024-03 | $400.2 | $362.1 | $38.08 | 1,304,094.0 | +7.11% |
| 2024-02 | $376.3 | $325.2 | $51.06 | 1,331,062.0 | +12.25% |
| 2024-01 | $346.5 | $304.1 | $42.36 | 1,361,292.0 | -4.24% |
Cavco Industries Inc 주식 (CVCO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $365.6 | $281.2 | $84.42 | 1,576,606.0 | +22.58% |
| 2023-11 | $301.0 | $233.8 | $67.19 | 1,475,996.0 | +13.33% |
| 2023-10 | $276.5 | $245.2 | $31.28 | 1,296,478.0 | -6.08% |
| 2023-09 | $287.4 | $260.6 | $26.76 | 1,132,811.0 | -4.96% |
| 2023-08 | $301.0 | $255.4 | $45.61 | 1,336,134.0 | -5.46% |
| 2023-07 | $304.0 | $264.0 | $39.99 | 814,583.0 | +0.22% |
| 2023-06 | $299.1 | $248.5 | $50.53 | 1,286,058.0 | +18.48% |
| 2023-05 | $306.8 | $245.9 | $60.93 | 1,615,645.0 | -17.07% |
| 2023-04 | $318.0 | $274.1 | $43.88 | 985,663.0 | -5.51% |
| 2023-03 | $317.9 | $276.5 | $41.34 | 1,717,965.0 | +11.49% |
| 2023-02 | $299.4 | $257.0 | $42.36 | 1,449,446.0 | +7.10% |
| 2023-01 | $272.3 | $224.6 | $47.72 | 1,346,919.0 | +17.61% |
3.71%
자본화:
|
볼륨(24시간):