The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
API Service
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
NASDAQ, CVCO:
04 Sep 2025
LAST:
555.2
CHANGE:
21.64
OPEN:
536.4
HIGH:
556.8
ASK:
116.7
VOLUME:
319.5K
CHG(%):
4.06
PREV:
533.6
LOW:
536.4
BID:
27.3
CHART
Period:
End of Day
1 Minute
5 Minute
10 Minute
15 Minute
30 Minute
Hourly
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
04 Sep 25
536.4
556.8
536.4
555.2
319.5K
03 Sep 25
522.3
533.6
522.3
533.6
172.3K
02 Sep 25
524.1
528.6
523.3
524.7
59.1K
29 Aug 25
530.4
536.6
508.8
530.5
99.8K
28 Aug 25
532.6
532.6
522.2
530.4
128.7K
27 Aug 25
518.8
530.7
515.0
529.8
123K
26 Aug 25
517.8
526.3
516.4
520.6
231.4K
25 Aug 25
518.0
524.5
512.4
519.5
190.6K
22 Aug 25
491.0
524.9
482.0
519.6
163.1K
21 Aug 25
483.1
490.0
477.4
487.3
190.5K
COMPANY PROFILE
Name:
About:
Cavco Industries, Inc. designs, produces, and retails factory-built homes primarily in the United States. It operates in two segments, Factory-Built Housing and Financial Services. The company produces park model RVs; vacation cabins; and factory-built commercial structures, including apartment buildings, condominiums, hotels, workforce housing, schools, and housing for the United States military troops. It also produces various modular homes, which include single and multi-section ranch, split-level, and Cape Cod style homes, as well as two- and three-story homes, and multi-family units. In addition, the company provides conforming and non-conforming mortgages and home-only loans to purchasers of various brands of factory-built homes sold by company-owned retail stores, as well as various independent distributors, builders, communities, and developers. Further, it offers property and casualty insurance to owners of manufactured homes. The company distributes its products through a network of independent and company-owned retailers, planned community operators, and residential developers. The company was founded in 1965 and is headquartered in Phoenix, Arizona.
Industry:
Residential Construction
Address:
3636 North Central Avenue, Phoenix, AZ, United States, 85012
Website:
https://www.cavcohomes.com
CUSIP:
149567109
CIK:
0000278166
ISIN:
US1495681074
FIGI:
BBG000K4WS65
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Jun 20, 2003
Purchase Intraday History
for this symbol from Jun 20, 2003
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
FUNDAMENTALS
P/E Ratio:
21.27
Price to Book:
3.64
Price to Sales:
1.85
EBITDA:
241.75M
Shares:
7.92M
Market Cap:
4.396B
TECHNICAL INDICATORS
MA5:
534.88
MA10:
525.12
MA20:
499.95
MA50:
459.19
MA100:
463.29
MA200:
479.23
STO9:
95.95
STO14:
98.03
RSI14:
86.62
MTM14:
75.02
ROC14:
0.16
ATR:
15.73
Week High:
556.75
Week Low:
508.81
Month High:
556.75
Month Low:
422.26
Year High:
556.75
Year Low:
390.46
Volatility:
11.92
RECENT SPLITS
Date
Ratio
01 Feb 2005
2-1