Marchés français ouverture 7 h 51 min

Cavco Industries, Inc. (CVCO)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
381,53+4,23 (+1,12 %)
À la clôture : 04:00PM EDT
381,53 0,00 (0,00 %)
Échanges après Bourse : 04:16PM EDT
Durée:
06 mai 2023 - 06 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 mai 2024382,07385,50379,32381,53381,5324 096
03 mai 2024379,93389,07376,47377,30377,3040 500
02 mai 2024368,07373,45360,51372,02372,0258 200
01 mai 2024365,77377,09363,78365,00365,0048 400
30 avr. 2024370,58370,58362,60364,21364,2156 200
29 avr. 2024375,84378,63370,92374,47374,4737 000
26 avr. 2024366,00373,51366,00372,61372,6128 300
25 avr. 2024362,01367,26356,03366,41366,4140 200
24 avr. 2024372,63376,80366,12366,50366,5036 900
23 avr. 2024362,47380,52362,47375,36375,3666 700
22 avr. 2024359,21363,87356,00359,52359,5235 200
19 avr. 2024347,63359,90347,63358,20358,2070 900
18 avr. 2024354,88357,51346,83348,88348,8859 200
17 avr. 2024360,50363,88349,14351,45351,4575 800
16 avr. 2024370,03370,03355,98356,97356,9790 000
15 avr. 2024376,43376,47367,50370,43370,4365 300
12 avr. 2024378,24378,24372,17376,25376,2528 900
11 avr. 2024374,70380,97373,36380,69380,6950 800
10 avr. 2024378,36378,36365,73371,62371,6274 600
09 avr. 2024385,35391,61380,00391,46391,4631 600
08 avr. 2024383,57383,57378,50381,60381,6055 500
05 avr. 2024374,43382,47374,43380,41380,4137 700
04 avr. 2024383,62383,63371,69374,31374,3142 700
03 avr. 2024369,56380,63369,56377,77377,7741 000
02 avr. 2024383,52383,52369,95374,59374,5965 100
01 avr. 2024399,49400,99386,24389,26389,2668 400
28 mars 2024393,20400,23393,20399,06399,0648 800
27 mars 2024388,00394,96388,00392,11392,1141 200
26 mars 2024391,20391,40384,09384,98384,9838 700
25 mars 2024392,44395,19386,63386,66386,6648 800
22 mars 2024393,57393,99388,62393,61393,6160 300
21 mars 2024392,30396,71391,76393,43393,4348 200
20 mars 2024383,70392,06379,90389,65389,6554 100
19 mars 2024370,20382,70369,04382,10382,1055 800
18 mars 2024380,27383,10371,78371,78371,7862 700
15 mars 2024365,52377,48365,51376,98376,98236 000
14 mars 2024373,99374,73362,70365,69365,6964 600
13 mars 2024371,17380,04371,17376,25376,2555 300
12 mars 2024372,53376,50364,81372,55372,5556 600
11 mars 2024365,62372,85362,15371,31371,3191 900
08 mars 2024378,16379,25364,51364,74364,7467 800
07 mars 2024368,93376,98365,69375,37375,3751 700
06 mars 2024372,45373,49364,20366,54366,5445 600
05 mars 2024367,14371,33363,19366,54366,5458 100
04 mars 2024378,35379,80365,32367,56367,5667 100
01 mars 2024375,37380,26369,73379,09379,0951 200
29 févr. 2024372,00376,31368,11372,57372,5770 700
28 févr. 2024363,99368,33361,28365,50365,5056 800
27 févr. 2024367,47369,94365,94368,19368,1957 800
26 févr. 2024366,67368,94364,18366,17366,1758 900
23 févr. 2024367,65371,00365,80365,80365,8042 400
22 févr. 2024365,80370,50363,73367,09367,0965 100
21 févr. 2024368,93371,26362,25365,22365,2258 500
20 févr. 2024363,71368,54358,84367,81367,8184 700
16 févr. 2024365,64373,41365,00370,00370,0069 700
15 févr. 2024372,82375,87365,86370,78370,7869 100
14 févr. 2024361,68371,69354,13368,50368,5070 300
13 févr. 2024348,96358,62347,48353,75353,7596 400
12 févr. 2024362,54375,25362,54372,83372,8370 200
09 févr. 2024354,36362,56352,90361,60361,6052 300
08 févr. 2024352,01355,60351,13354,00354,0059 700
07 févr. 2024354,68355,40348,83349,13349,1338 400
06 févr. 2024350,97357,50343,05352,89352,8966 500
05 févr. 2024342,39352,26335,51350,60350,6094 900
02 févr. 2024336,77350,88325,25343,05343,0573 500
01 févr. 2024336,43339,11328,28337,15337,1575 300
31 janv. 2024334,59341,11330,56331,92331,92161 900
30 janv. 2024336,36338,11332,87333,90333,9072 600
29 janv. 2024328,73337,52324,77335,87335,8764 800
26 janv. 2024325,00328,95325,00328,51328,5146 000
25 janv. 2024323,19324,56319,62323,63323,6349 200
24 janv. 2024329,84329,84313,47315,49315,4950 100
23 janv. 2024339,15339,15320,88324,01324,0188 100
22 janv. 2024333,63340,43333,41339,18339,1869 100
19 janv. 2024322,88329,78315,92329,29329,2971 100
18 janv. 2024310,71320,84310,46320,71320,7160 200
17 janv. 2024305,65310,81304,10306,54306,5445 700
16 janv. 2024312,25314,00308,93311,71311,7149 500
12 janv. 2024323,32323,32314,71316,05316,0547 100
11 janv. 2024320,92320,92314,62318,27318,2746 300
10 janv. 2024318,72322,88318,24321,53321,5347 800
09 janv. 2024318,31321,44317,01318,72318,7232 900
08 janv. 2024317,18324,12315,53321,98321,9849 800
05 janv. 2024315,89324,22313,91315,99315,9971 300
04 janv. 2024323,44323,52317,75319,59319,59114 600
03 janv. 2024340,78340,78322,39323,28323,2892 300
02 janv. 2024342,33346,46338,68344,42344,4272 300
29 déc. 2023350,01354,76345,24346,62346,6273 200
28 déc. 2023352,35357,68351,63352,48352,4850 600
27 déc. 2023359,91365,63353,98355,21355,2165 800
26 déc. 2023350,95360,35348,43358,20358,2058 900
22 déc. 2023347,24350,61347,24347,96347,9651 100
21 déc. 2023345,80347,11339,64346,57346,5745 600
20 déc. 2023343,04355,00339,25341,08341,08128 000
19 déc. 2023333,18343,80333,18342,36342,3687 700
18 déc. 2023331,06332,88327,85331,40331,4060 700
15 déc. 2023338,63340,88327,23332,15332,15268 500
14 déc. 2023322,49338,92322,49336,85336,8583 100
13 déc. 2023308,80322,30301,56320,59320,5994 500
12 déc. 2023310,50311,53302,07306,21306,2159 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...