Stockscreener 앱 받기
530.74
0.87%
-4.68
시간 외 거래:
530.74
Cavco Industries Inc 주식 (CVCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $545.0 | $521.0 | $24.00 | 130,932.0 | -0.87% |
| 2025-11-03 | $546.3 | $515.2 | $31.11 | 184,174.0 | +1.06% |
| 2025-10-31 | $579.4 | $510.7 | $68.67 | 278,634.0 | +5.12% |
| 2025-10-30 | $527.3 | $491.3 | $36.01 | 137,090.0 | -0.02% |
| 2025-10-29 | $553.6 | $500.6 | $53.01 | 224,381.0 | -9.67% |
| 2025-10-28 | $590.3 | $557.1 | $33.16 | 180,663.0 | -5.17% |
| 2025-10-27 | $599.1 | $585.1 | $14.02 | 117,551.0 | -0.41% |
| 2025-10-24 | $602.6 | $589.1 | $13.48 | 77,419.0 | -0.39% |
| 2025-10-23 | $595.4 | $572.4 | $23.00 | 193,733.0 | +3.56% |
| 2025-10-22 | $579.7 | $559.2 | $20.51 | 116,232.0 | -0.83% |
| 2025-10-21 | $580.2 | $559.9 | $20.25 | 125,172.0 | +1.14% |
| 2025-10-20 | $571.2 | $552.3 | $18.85 | 96,212.0 | +3.00% |
| 2025-10-17 | $557.1 | $530.1 | $27.03 | 207,893.0 | +2.60% |
| 2025-10-16 | $544.0 | $527.1 | $16.87 | 134,443.0 | +2.04% |
| 2025-10-15 | $532.0 | $500.4 | $31.61 | 134,533.0 | +3.66% |
| 2025-10-14 | $513.5 | $486.5 | $26.98 | 137,927.0 | +3.57% |
| 2025-10-13 | $502.4 | $488.3 | $14.16 | 179,847.0 | -0.89% |
| 2025-10-10 | $511.6 | $494.6 | $16.96 | 174,969.0 | -1.79% |
| 2025-10-09 | $528.0 | $506.4 | $21.52 | 158,214.0 | -3.04% |
| 2025-10-08 | $523.0 | $497.4 | $25.59 | 201,737.0 | +3.89% |
| 2025-10-07 | $506.5 | $490.9 | $15.56 | 160,249.0 | +0.92% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $546.3 | $515.2 | $31.11 | 446,038.0 | +0.18% |
| 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% |
0.25%
1.13%
자본화:
|
볼륨(24시간):