Cavco Industries Inc (CVCO) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	537.62	544.85	517.60	521.96	-2.55%	98,300
2026-10-15	512.10	538.48	512.10	535.60	+5.79%	99,900
2026-10-14	516.30	523.24	505.04	506.30	-4.23%	108,300
2026-10-13	532.88	536.80	525.07	528.64	+0.49%	80,100
2026-10-12	532.28	534.67	522.70	526.08	-1.19%	92,400
2026-10-09	548.34	548.34	530.75	532.43	-2.97%	119,400
2026-10-08	539.72	550.32	527.01	548.72	+1.51%	138,100
2026-10-07	553.79	564.24	532.34	540.54	-5.63%	149,600
2026-10-06	579.69	581.03	568.99	572.80	-0.60%	102,400
2026-10-05	585.92	585.92	567.41	576.27	-1.51%	191,300
2026-10-02	597.31	597.31	579.88	585.13	+1.37%	91,700
2026-10-01	555.25	580.57	551.65	577.20	+3.02%	86,500
2026-09-30	564.99	567.35	553.95	560.26	+0.74%	112,500
2026-09-29	561.63	561.63	544.47	556.12	-0.25%	133,199
2026-09-28	547.40	563.66	547.40	557.53	+0.04%	102,505
2026-09-25	547.05	560.30	540.16	557.28	+2.59%	88,300
2026-09-24	541.84	547.61	532.18	543.21	+0.25%	115,400
2026-09-23	551.50	553.33	541.61	541.84	-2.96%	80,100
2026-09-22	556.50	561.74	547.25	558.39	+2.76%	146,400
2026-09-21	533.80	545.00	528.21	543.39	+2.33%	146,000
2026-09-18	525.83	532.88	520.56	531.04	-0.96%	160,900
2026-09-17	549.99	556.70	533.90	536.18	-0.18%	65,900
2026-09-16	533.79	544.84	528.19	537.15	+0.20%	96,200
2026-09-15	534.02	537.53	521.78	536.07	+0.07%	96,500
2026-09-14	523.43	538.07	521.50	535.67	+1.14%	94,700
2026-09-11	530.17	534.94	517.40	529.64	+1.20%	85,900
2026-09-10	525.78	529.95	515.68	523.35	-2.86%	63,700
2026-09-09	545.25	545.25	534.47	538.78	-1.69%	90,800
2026-09-08	561.41	564.48	546.03	548.04	-3.21%	194,400
2026-09-04	557.42	568.93	555.30	566.19	+0.94%	66,400
2026-09-03	573.03	574.41	558.71	560.94	-0.16%	79,800
2026-09-02	553.68	566.93	546.12	561.85	+1.63%	93,200
2026-09-01	549.20	560.00	546.48	552.85	-1.12%	122,700
2026-08-31	565.00	565.45	554.08	559.13	-1.63%	110,900
2026-08-28	571.13	581.37	565.62	568.40	-0.33%	77,700
2026-08-27	571.26	579.22	565.68	570.27	-1.23%	79,700
2026-08-26	589.24	590.30	573.78	577.37	-1.77%	91,900
2026-08-25	589.59	592.97	576.07	587.76	+0.90%	105,116
2026-08-24	584.87	590.28	580.54	582.54	-0.00%	64,815
2026-08-21	585.00	589.32	577.55	582.55	+0.64%	59,600
2026-08-20	585.41	591.90	574.70	578.86	-3.34%	74,400
2026-08-19	595.04	612.00	593.78	598.85	+2.41%	101,400
2026-08-18	599.67	599.67	584.77	584.77	-2.54%	63,400
2026-08-17	606.36	610.44	594.62	599.98	-0.84%	85,100
2026-08-14	605.57	612.51	602.67	605.05	-0.34%	59,300
2026-08-13	599.28	608.26	592.55	607.10	+1.46%	85,200
2026-08-12	597.18	603.53	587.26	598.38	+0.71%	169,000
2026-08-11	589.62	598.97	585.21	594.18	+1.89%	148,400
2026-08-10	586.82	588.40	581.32	583.17	-1.53%	128,300
2026-08-07	584.24	601.80	582.29	592.23	+2.43%	89,400
2026-08-06	582.05	585.41	574.45	578.17	-1.63%	87,700
2026-08-05	561.24	588.82	561.24	587.73	+3.74%	177,700
2026-08-04	551.52	567.32	545.00	566.56	+3.83%	174,700
2026-08-03	548.44	561.96	540.05	545.64	-0.25%	206,500
2026-07-31	540.98	570.94	534.05	547.03	-2.73%	268,500
2026-07-30	569.96	583.17	559.69	562.40	-0.50%	150,900
2026-07-29	576.50	585.33	564.18	565.24	-4.05%	136,400
2026-07-28	582.33	593.26	575.01	589.08	+1.73%	114,000
2026-07-27	581.09	589.99	573.89	579.05	+1.63%	87,900
2026-07-24	566.89	579.34	565.06	569.77	+1.36%	70,700
2026-07-23	560.71	566.89	551.28	562.10	-1.39%	84,400
2026-07-22	574.00	583.81	569.61	570.05	-0.69%	100,900
2026-07-21	569.50	577.57	562.37	574.00	+1.24%	110,500
2026-07-20	567.91	567.91	554.43	566.97	+0.13%	76,200
2026-07-17	577.28	588.49	562.20	566.22	-3.29%	80,400
2026-07-16	563.57	587.86	563.57	585.49	+2.87%	141,600
2026-07-15	564.22	574.23	555.93	569.16	+1.30%	86,300
2026-07-14	564.00	570.96	556.62	561.83	+1.22%	144,052
2026-07-13	565.69	571.51	552.45	555.08	-2.15%	85,109
2026-07-10	570.65	574.75	564.42	567.26	-0.12%	69,200
2026-07-09	560.00	574.19	560.00	567.96	+2.07%	85,700
2026-07-08	571.97	572.26	551.94	556.44	-3.88%	99,600
2026-07-07	590.14	593.03	574.53	578.92	-1.29%	89,800
2026-07-06	604.42	604.42	580.00	586.51	-2.04%	81,000
2026-07-02	601.89	606.44	590.96	598.73	-0.53%	77,100
2026-07-01	608.36	617.09	596.47	601.89	-2.03%	90,800
2026-06-30	611.70	621.94	595.76	614.38	+0.09%	106,600
2026-06-29	611.19	618.29	601.96	613.83	-0.72%	103,900
2026-06-26	604.38	620.04	600.61	618.30	+1.61%	248,600
2026-06-25	612.94	630.48	601.29	608.52	-0.50%	148,100
2026-06-24	597.94	624.99	597.93	611.60	+4.55%	173,800
2026-06-23	580.84	596.52	573.15	585.00	-0.37%	137,700
2026-06-22	601.30	608.90	586.58	587.16	-2.39%	81,100
2026-06-18	597.80	610.78	596.00	601.51	+2.64%	218,600
2026-06-17	602.44	618.00	580.13	586.05	-3.05%	127,500
2026-06-16	599.06	613.73	594.05	604.47	+2.02%	150,600
2026-06-15	602.51	610.90	589.84	592.48	-0.05%	77,300
2026-06-12	599.28	604.55	582.67	592.76	-1.03%	101,100
2026-06-11	566.90	598.97	565.61	598.95	+6.10%	102,500
2026-06-10	579.89	586.76	564.05	564.51	-2.39%	154,000
2026-06-09	564.30	592.35	562.94	578.31	+2.73%	130,700
2026-06-08	553.06	571.53	547.39	562.96	+2.37%	109,100
2026-06-05	553.61	562.97	545.99	549.91	-0.07%	110,700
2026-06-04	549.40	559.85	539.36	550.29	+1.07%	77,700
2026-06-03	538.52	547.42	531.84	544.46	-0.27%	99,000
2026-06-02	532.07	550.80	532.07	545.93	+2.06%	89,300
2026-06-01	536.52	540.76	527.14	534.89	-0.30%	136,700
2026-05-29	533.51	554.70	533.08	536.52	-0.36%	209,000
2026-05-28	536.20	550.68	515.69	538.44	-1.43%	126,500
2026-05-27	535.61	560.08	531.92	546.24	+3.26%	221,700
2026-05-26	515.09	531.82	503.48	529.02	+3.90%	308,700
2026-05-22	484.12	511.65	473.05	509.17	+3.60%	340,900
2026-05-21	486.59	497.58	478.06	491.49	-0.73%	132,100
2026-05-20	466.35	496.14	463.28	495.11	+6.54%	180,200
2026-05-19	454.92	466.46	443.34	464.71	+1.44%	102,000
2026-05-18	462.00	467.47	454.66	458.11	+0.52%	115,300
2026-05-15	471.18	471.18	455.03	455.76	-4.37%	136,400
2026-05-14	466.62	487.65	458.95	476.59	+3.02%	112,400
2026-05-13	471.98	472.33	453.18	462.63	-2.78%	126,000
2026-05-12	481.53	481.59	462.10	475.87	-1.06%	85,400
2026-05-11	485.87	486.86	477.00	480.96	-0.74%	138,800
2026-05-08	484.61	489.60	479.08	484.54	+0.46%	93,500
2026-05-07	504.00	515.83	478.86	482.34	-3.55%	134,800
2026-05-06	500.26	510.90	495.74	500.10	+3.37%	102,400
2026-05-05	484.00	494.22	471.96	483.78	+0.90%	135,600
2026-05-04	508.64	508.64	476.47	479.45	-6.12%	112,700
2026-05-01	512.74	514.78	499.96	510.68	+0.73%	99,100
2026-04-30	497.84	511.57	495.11	507.00	+1.75%	236,800
2026-04-29	535.10	535.10	496.26	498.28	-7.05%	202,200
2026-04-28	539.60	540.50	528.04	536.10	-0.33%	99,100
2026-04-27	536.61	546.90	533.25	537.85	-0.32%	90,400
2026-04-24	532.67	543.70	532.67	539.59	+0.87%	93,600
2026-04-23	534.05	538.03	526.45	534.91	+0.44%	123,300
2026-04-22	531.98	538.00	530.73	532.57	+0.26%	129,100
2026-04-21	543.01	548.97	530.50	531.18	-1.62%	108,700
2026-04-20	533.11	541.05	530.01	539.94	+0.16%	137,200
2026-04-17	517.39	542.36	516.71	539.06	+7.16%	141,800
2026-04-16	502.68	509.05	500.73	503.05	-0.01%	116,900
2026-04-15	515.02	516.92	499.59	503.10	-3.25%	98,500
2026-04-14	528.14	529.36	518.69	519.99	-0.68%	83,800
2026-04-13	519.24	525.21	512.99	523.54	+1.21%	92,100
2026-04-10	519.31	521.41	503.82	517.30	-0.46%	97,800
2026-04-09	503.96	529.69	503.96	519.67	+1.75%	228,900
2026-04-08	493.36	512.07	493.36	510.74	+8.98%	197,000
2026-04-07	479.66	481.20	463.39	468.67	-2.62%	169,100
2026-04-06	479.57	484.04	471.96	481.27	+0.30%	190,900
2026-04-02	476.49	485.45	461.68	479.84	-1.20%	174,300
2026-04-01	489.09	506.53	484.77	485.66	+0.28%	209,000
2026-03-31	475.32	488.30	469.59	484.29	+3.88%	260,900
2026-03-30	473.13	473.28	461.11	466.19	+0.01%	91,800
2026-03-27	470.25	476.15	463.78	466.14	-1.38%	87,000
2026-03-26	479.16	484.70	468.82	472.64	-2.65%	163,500
2026-03-25	483.01	487.91	467.51	485.50	+2.16%	145,700
2026-03-24	466.52	483.87	463.38	475.24	+0.26%	235,400
2026-03-23	476.85	485.49	472.77	474.01	+3.01%	146,100
2026-03-20	465.92	469.00	454.87	460.16	-2.19%	189,400
2026-03-19	481.41	481.59	464.05	470.47	-2.41%	149,100
2026-03-18	498.05	500.09	481.84	482.09	-4.72%	127,300
2026-03-17	514.98	519.73	502.78	505.95	-1.04%	85,300
2026-03-16	503.07	513.30	497.04	511.29	+2.96%	164,900
2026-03-13	506.59	509.25	493.00	496.59	-0.41%	109,200
2026-03-12	497.37	509.22	491.07	498.61	-2.06%	134,100
2026-03-11	521.74	527.00	503.60	509.12	-2.42%	186,100
2026-03-10	527.56	543.73	520.11	521.74	-0.93%	227,701
2026-03-09	525.38	530.23	501.40	526.63	-1.84%	227,344
2026-03-06	548.75	552.54	535.92	536.49	-4.64%	160,200
2026-03-05	570.01	572.45	547.07	562.61	-2.95%	202,500
2026-03-04	558.23	582.92	558.19	579.70	+2.89%	152,400
2026-03-03	545.68	566.05	540.33	563.40	+0.05%	191,700
2026-03-02	561.39	573.22	549.69	563.12	-2.45%	130,000
2026-02-27	574.73	584.24	565.17	577.26	+0.17%	134,300
2026-02-26	579.92	589.50	562.99	576.29	-0.80%	199,400
2026-02-25	589.52	594.16	561.38	580.95	-1.53%	129,100
2026-02-24	582.05	596.62	582.05	589.98	+1.48%	265,000
2026-02-23	594.45	596.66	576.45	581.35	-2.43%	318,000
2026-02-20	580.81	603.24	575.76	595.80	+2.95%	181,200
2026-02-19	579.46	590.11	573.59	578.75	-0.98%	148,300
2026-02-18	587.69	599.49	583.74	584.50	-0.13%	151,500
2026-02-17	587.76	599.50	566.59	585.29	-0.86%	166,600
2026-02-13	577.51	590.88	570.28	590.38	+2.90%	187,780
2026-02-12	576.33	584.67	567.29	573.75	+0.82%	199,995
2026-02-11	567.10	581.24	559.90	569.09	+0.30%	168,385
2026-02-10	561.45	570.66	548.13	567.38	+2.38%	193,086
2026-02-09	538.73	555.72	535.72	554.20	+2.87%	219,371
2026-02-06	520.48	547.36	520.48	538.73	+3.02%	213,755
2026-02-05	514.89	530.92	512.18	522.96	+3.46%	328,025
2026-02-04	487.36	509.60	487.36	505.46	+4.73%	352,359
2026-02-03	462.43	487.58	451.00	482.65	+3.62%	330,542
2026-02-02	485.11	487.99	453.07	465.80	-5.33%	431,128
2026-01-30	548.60	550.99	490.00	492.02	-20.32%	771,255
2026-01-29	615.33	633.73	612.81	617.50	+0.23%	196,010
2026-01-28	635.65	641.14	611.34	616.11	-2.65%	171,128
2026-01-27	653.10	658.88	631.99	632.89	-3.67%	179,483
2026-01-26	669.10	672.24	652.71	657.02	-1.54%	201,558
2026-01-23	678.03	684.29	664.51	667.29	-2.42%	152,393
2026-01-22	695.95	713.00	676.98	683.83	-1.95%	165,520
2026-01-21	684.19	704.50	680.75	697.40	+1.88%	179,859
2026-01-20	680.20	696.21	655.00	684.56	-1.89%	215,675
2026-01-16	694.97	708.90	684.87	697.76	+0.72%	185,461
2026-01-15	693.20	707.40	682.40	692.78	+0.46%	159,193
2026-01-14	678.81	689.87	672.58	689.58	+1.76%	180,724
2026-01-13	677.00	699.33	671.93	677.66	+0.09%	303,308
2026-01-12	662.49	682.59	658.37	677.03	+1.40%	216,120
2026-01-09	644.00	671.52	644.00	667.70	+3.89%	245,118
2026-01-08	610.03	642.74	607.54	642.69	+4.45%	148,773
2026-01-07	606.60	625.49	603.10	615.31	+2.28%	286,303
2026-01-06	591.19	603.30	575.32	601.62	+1.26%	158,872
2026-01-05	588.89	610.95	588.89	594.13	+0.43%	170,139
2026-01-02	587.51	594.54	570.49	591.56	+0.14%	233,117
2025-12-31	599.51	601.69	590.37	590.74	-1.44%	136,849
2025-12-30	597.12	607.49	592.63	599.40	-0.34%	152,790
2025-12-29	601.79	607.00	596.12	601.46	+0.17%	187,985
2025-12-26	605.40	606.43	591.74	600.44	-0.54%	104,000
2025-12-24	607.35	610.00	602.28	603.72	+0.03%	59,278
2025-12-23	601.01	611.45	598.84	603.54	+0.33%	159,937
2025-12-22	610.97	617.91	600.23	601.57	-0.57%	103,272
2025-12-19	610.08	615.00	594.45	605.01	-1.47%	225,346
2025-12-18	604.00	618.03	598.23	614.03	+2.49%	241,028
2025-12-17	592.84	604.96	591.09	599.11	+0.75%	156,367
2025-12-16	597.95	602.36	588.12	594.63	-0.59%	118,100
2025-12-15	602.88	605.54	594.54	598.17	+0.19%	117,317
2025-12-12	601.48	614.11	585.00	597.03	-0.57%	108,986
2025-12-11	604.24	613.04	598.51	600.47	+0.52%	189,321
2025-12-10	574.72	602.76	571.64	597.39	+4.83%	200,175
2025-12-09	561.20	582.47	555.02	569.85	+1.54%	125,777
2025-12-08	586.66	586.66	550.99	561.18	-3.02%	134,970
2025-12-05	579.94	589.49	577.25	578.64	+0.11%	181,356
2025-12-04	586.59	593.00	573.31	577.99	-1.48%	214,585
2025-12-03	580.00	608.06	580.00	586.69	+0.24%	237,327
2025-12-02	587.25	594.45	571.60	585.27	+0.18%	195,831
2025-12-01	589.09	603.58	568.09	584.22	-1.92%	256,334
2025-11-28	606.32	611.72	584.62	595.65	-2.13%	117,230
2025-11-26	591.59	613.77	590.59	608.60	+1.98%	132,220
2025-11-25	573.39	604.91	573.39	596.76	+4.24%	124,264
2025-11-24	569.98	576.24	555.45	572.46	-0.16%	124,662
2025-11-21	547.28	577.10	541.96	573.39	+5.37%	123,686
2025-11-20	551.70	557.65	540.41	544.16	+0.26%	78,221
2025-11-19	539.35	550.33	537.00	542.76	+0.65%	124,041
2025-11-18	541.91	551.60	536.04	539.24	-1.29%	128,156
2025-11-17	558.34	558.34	539.12	546.26	-2.10%	83,955
2025-11-14	541.15	561.71	539.56	557.97	+1.41%	74,855
2025-11-13	557.62	562.07	548.97	550.21	-2.11%	53,978
2025-11-12	581.70	582.00	562.07	562.08	-2.50%	91,684
2025-11-11	576.89	584.56	573.42	576.48	+0.62%	62,497
2025-11-10	577.87	586.34	566.17	572.94	-0.61%	85,753
2025-11-07	575.39	577.00	565.00	576.43	+0.44%	66,921
2025-11-06	553.26	586.89	553.26	573.88	+2.49%	187,406
2025-11-05	532.49	576.02	532.49	559.95	+5.50%	201,914
2025-11-04	531.63	545.00	521.00	530.74	-0.87%	130,932
2025-11-03	537.98	546.27	515.16	535.42	+1.06%	184,289
2025-10-31	556.10	579.36	510.69	529.80	+5.12%	278,634
2025-10-30	501.75	527.30	491.29	504.00	-0.02%	137,126
2025-10-29	553.62	553.62	500.61	504.08	-9.67%	224,395
2025-10-28	583.42	590.26	557.11	558.02	-5.17%	180,668
2025-10-27	591.46	599.08	585.06	588.47	-0.41%	117,551
2025-10-24	595.72	602.57	589.10	590.92	-0.39%	77,429
2025-10-23	574.18	595.40	572.40	593.26	+3.56%	193,733
2025-10-22	579.72	579.72	559.21	572.89	-0.83%	116,232
2025-10-21	570.31	580.15	559.90	577.68	+1.14%	125,172
2025-10-20	555.71	571.16	552.31	571.16	+3.00%	96,212

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Ago (+13.97%). Peor mes: Jul (-9.97%). Basado en 2 años de datos diarios (2025–2026).

Ene-0.49%
Feb+12.47%
Mar-6.88%
Abr+0.04%
May-4.00%
Jun+8.72%
Jul-9.97%
Ago+13.97%
Sep+6.01%
Oct-9.76%
Nov+11.25%
Dic+1.12%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de Cavco Industries Inc (CVCO)?

521.96 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de CVCO?

Máximo de 713.00 y mínimo de 443.34 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de Cavco Industries Inc?

Históricamente, el mes más fuerte de CVCO ha sido Ago (media +13.97%) y el más débil Jul (media -9.97%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.