Below are the 5203 trading days of historical prices for CVCO.
# | Exchange | Symbol | Date | Open | High | Low | Close | 5203 | NASDAQ | CVCO | Mon, Mar 4, 2024 | 378.35 | 379.80 | 365.32 | 367.56 | 5202 | NASDAQ | CVCO | Fri, Mar 1, 2024 | 375.37 | 380.26 | 369.73 | 379.09 | 5201 | NASDAQ | CVCO | Thu, Feb 29, 2024 | 372.00 | 376.31 | 368.11 | 372.57 | 5200 | NASDAQ | CVCO | Wed, Feb 28, 2024 | 363.99 | 368.33 | 361.28 | 365.50 | 5199 | NASDAQ | CVCO | Tue, Feb 27, 2024 | 367.47 | 369.94 | 365.94 | 368.19 | 5198 | NASDAQ | CVCO | Mon, Feb 26, 2024 | 366.67 | 368.94 | 364.18 | 366.17 | 5197 | NASDAQ | CVCO | Fri, Feb 23, 2024 | 367.65 | 371.00 | 365.80 | 365.80 | 5196 | NASDAQ | CVCO | Thu, Feb 22, 2024 | 365.80 | 370.50 | 363.73 | 367.09 | 5195 | NASDAQ | CVCO | Wed, Feb 21, 2024 | 368.93 | 371.26 | 362.25 | 365.22 | 5194 | NASDAQ | CVCO | Tue, Feb 20, 2024 | 363.71 | 368.54 | 358.84 | 367.81 | 5193 | NASDAQ | CVCO | Fri, Feb 16, 2024 | 365.64 | 373.41 | 365.00 | 370.00 | 5192 | NASDAQ | CVCO | Thu, Feb 15, 2024 | 372.82 | 375.87 | 365.86 | 370.78 | 5191 | NASDAQ | CVCO | Wed, Feb 14, 2024 | 361.68 | 371.69 | 354.13 | 368.50 | 5190 | NASDAQ | CVCO | Tue, Feb 13, 2024 | 348.96 | 358.62 | 347.48 | 353.75 | 5189 | NASDAQ | CVCO | Mon, Feb 12, 2024 | 362.54 | 375.25 | 362.54 | 372.83 | 5188 | NASDAQ | CVCO | Fri, Feb 9, 2024 | 354.36 | 362.56 | 352.90 | 361.60 | 5187 | NASDAQ | CVCO | Thu, Feb 8, 2024 | 352.01 | 355.60 | 351.13 | 354.00 | 5186 | NASDAQ | CVCO | Wed, Feb 7, 2024 | 354.68 | 355.40 | 348.83 | 349.13 | 5185 | NASDAQ | CVCO | Tue, Feb 6, 2024 | 350.97 | 357.50 | 343.05 | 352.89 | 5184 | NASDAQ | CVCO | Mon, Feb 5, 2024 | 342.39 | 352.26 | 335.51 | 350.60 | 5183 | NASDAQ | CVCO | Fri, Feb 2, 2024 | 336.77 | 350.88 | 325.25 | 343.05 | 5182 | NASDAQ | CVCO | Thu, Feb 1, 2024 | 336.43 | 339.11 | 328.28 | 337.15 | 5181 | NASDAQ | CVCO | Wed, Jan 31, 2024 | 334.59 | 341.11 | 330.56 | 331.92 | 5180 | NASDAQ | CVCO | Tue, Jan 30, 2024 | 336.36 | 338.11 | 332.87 | 333.90 | 5179 | NASDAQ | CVCO | Mon, Jan 29, 2024 | 328.73 | 337.52 | 324.77 | 335.87 | 5178 | NASDAQ | CVCO | Fri, Jan 26, 2024 | 325.00 | 328.95 | 325.00 | 328.51 | 5177 | NASDAQ | CVCO | Thu, Jan 25, 2024 | 323.19 | 324.56 | 319.62 | 323.63 | 5176 | NASDAQ | CVCO | Wed, Jan 24, 2024 | 329.84 | 329.84 | 313.47 | 315.49 | 5175 | NASDAQ | CVCO | Tue, Jan 23, 2024 | 339.15 | 339.15 | 320.88 | 324.01 | 5174 | NASDAQ | CVCO | Mon, Jan 22, 2024 | 333.63 | 340.43 | 333.41 | 339.18 | 5173 | NASDAQ | CVCO | Fri, Jan 19, 2024 | 322.88 | 329.78 | 315.92 | 329.29 | 5172 | NASDAQ | CVCO | Thu, Jan 18, 2024 | 310.71 | 320.84 | 310.46 | 320.71 | 5171 | NASDAQ | CVCO | Wed, Jan 17, 2024 | 305.65 | 310.81 | 304.10 | 306.54 | 5170 | NASDAQ | CVCO | Tue, Jan 16, 2024 | 312.25 | 314.00 | 308.93 | 311.71 | 5169 | NASDAQ | CVCO | Fri, Jan 12, 2024 | 323.32 | 323.32 | 314.71 | 316.05 | 5168 | NASDAQ | CVCO | Thu, Jan 11, 2024 | 320.92 | 320.92 | 314.62 | 318.27 | 5167 | NASDAQ | CVCO | Wed, Jan 10, 2024 | 318.72 | 322.88 | 318.24 | 321.53 | 5166 | NASDAQ | CVCO | Tue, Jan 9, 2024 | 318.31 | 321.44 | 317.01 | 318.72 | 5165 | NASDAQ | CVCO | Mon, Jan 8, 2024 | 317.18 | 324.12 | 315.53 | 321.98 | 5164 | NASDAQ | CVCO | Fri, Jan 5, 2024 | 315.89 | 324.22 | 313.91 | 315.99 | 5163 | NASDAQ | CVCO | Thu, Jan 4, 2024 | 323.44 | 323.52 | 317.75 | 319.59 | 5162 | NASDAQ | CVCO | Wed, Jan 3, 2024 | 340.78 | 340.78 | 322.39 | 323.28 | 5161 | NASDAQ | CVCO | Tue, Jan 2, 2024 | 342.33 | 346.46 | 338.68 | 344.42 | 5160 | NASDAQ | CVCO | Fri, Dec 29, 2023 | 350.01 | 354.76 | 345.24 | 346.62 | 5159 | NASDAQ | CVCO | Thu, Dec 28, 2023 | 352.35 | 357.68 | 351.63 | 352.48 | 5158 | NASDAQ | CVCO | Wed, Dec 27, 2023 | 359.91 | 365.63 | 353.98 | 355.21 | 5157 | NASDAQ | CVCO | Tue, Dec 26, 2023 | 350.95 | 360.35 | 348.43 | 358.20 | 5156 | NASDAQ | CVCO | Fri, Dec 22, 2023 | 347.24 | 350.61 | 347.24 | 347.96 | 5155 | NASDAQ | CVCO | Thu, Dec 21, 2023 | 345.80 | 347.11 | 339.64 | 346.57 | 5154 | NASDAQ | CVCO | Wed, Dec 20, 2023 | 343.04 | 355.00 | 339.25 | 341.08 | 5153 | NASDAQ | CVCO | Tue, Dec 19, 2023 | 333.18 | 343.80 | 333.18 | 342.36 | 5152 | NASDAQ | CVCO | Mon, Dec 18, 2023 | 331.06 | 332.88 | 327.85 | 331.40 | 5151 | NASDAQ | CVCO | Fri, Dec 15, 2023 | 338.63 | 340.88 | 327.23 | 332.15 | 5150 | NASDAQ | CVCO | Thu, Dec 14, 2023 | 322.49 | 338.92 | 322.49 | 336.85 | 5149 | NASDAQ | CVCO | Wed, Dec 13, 2023 | 308.80 | 322.30 | 301.56 | 320.59 | 5148 | NASDAQ | CVCO | Tue, Dec 12, 2023 | 310.50 | 311.53 | 302.07 | 306.21 | 5147 | NASDAQ | CVCO | Mon, Dec 11, 2023 | 308.06 | 313.65 | 301.86 | 312.87 | 5146 | NASDAQ | CVCO | Fri, Dec 8, 2023 | 302.00 | 307.05 | 301.93 | 306.82 | 5145 | NASDAQ | CVCO | Thu, Dec 7, 2023 | 306.76 | 306.98 | 301.80 | 303.75 | 5144 | NASDAQ | CVCO | Wed, Dec 6, 2023 | 296.05 | 308.01 | 296.05 | 307.51 | 5143 | NASDAQ | CVCO | Tue, Dec 5, 2023 | 294.95 | 297.12 | 292.81 | 294.69 | 5142 | NASDAQ | CVCO | Mon, Dec 4, 2023 | 288.57 | 298.65 | 288.57 | 298.27 | 5141 | NASDAQ | CVCO | Fri, Dec 1, 2023 | 281.75 | 292.03 | 281.21 | 291.49 | 5140 | NASDAQ | CVCO | Thu, Nov 30, 2023 | 285.49 | 285.49 | 279.50 | 282.78 | 5139 | NASDAQ | CVCO | Wed, Nov 29, 2023 | 281.53 | 285.14 | 271.48 | 282.79 | 5138 | NASDAQ | CVCO | Tue, Nov 28, 2023 | 277.95 | 277.95 | 273.11 | 277.12 | 5137 | NASDAQ | CVCO | Mon, Nov 27, 2023 | 279.00 | 279.26 | 274.50 | 277.34 | 5136 | NASDAQ | CVCO | Fri, Nov 24, 2023 | 277.30 | 280.97 | 277.30 | 279.99 | 5135 | NASDAQ | CVCO | Wed, Nov 22, 2023 | 282.22 | 282.84 | 277.87 | 278.44 | 5134 | NASDAQ | CVCO | Tue, Nov 21, 2023 | 285.73 | 285.73 | 278.53 | 278.71 | 5133 | NASDAQ | CVCO | Mon, Nov 20, 2023 | 284.61 | 287.85 | 279.88 | 286.85 | 5132 | NASDAQ | CVCO | Fri, Nov 17, 2023 | 286.14 | 286.14 | 280.69 | 282.83 | 5131 | NASDAQ | CVCO | Thu, Nov 16, 2023 | 289.40 | 292.21 | 280.82 | 282.52 | 5130 | NASDAQ | CVCO | Wed, Nov 15, 2023 | 293.00 | 301.03 | 289.43 | 290.00 | 5129 | NASDAQ | CVCO | Tue, Nov 14, 2023 | 267.84 | 293.06 | 264.88 | 292.99 | 5128 | NASDAQ | CVCO | Mon, Nov 13, 2023 | 254.11 | 260.17 | 254.11 | 260.00 | 5127 | NASDAQ | CVCO | Fri, Nov 10, 2023 | 254.15 | 259.29 | 251.26 | 258.72 | 5126 | NASDAQ | CVCO | Thu, Nov 9, 2023 | 258.98 | 261.38 | 250.75 | 252.08 | 5125 | NASDAQ | CVCO | Wed, Nov 8, 2023 | 261.41 | 262.32 | 255.22 | 258.00 | 5124 | NASDAQ | CVCO | Tue, Nov 7, 2023 | 256.43 | 263.17 | 252.32 | 261.90 | 5123 | NASDAQ | CVCO | Mon, Nov 6, 2023 | 268.29 | 271.00 | 257.76 | 259.12 | 5122 | NASDAQ | CVCO | Fri, Nov 3, 2023 | 254.89 | 273.82 | 254.89 | 270.56 | 5121 | NASDAQ | CVCO | Thu, Nov 2, 2023 | 248.84 | 256.88 | 248.84 | 256.09 | 5120 | NASDAQ | CVCO | Wed, Nov 1, 2023 | 247.25 | 251.48 | 233.84 | 248.21 | 5119 | NASDAQ | CVCO | Tue, Oct 31, 2023 | 250.28 | 251.49 | 245.20 | 249.51 | 5118 | NASDAQ | CVCO | Mon, Oct 30, 2023 | 255.88 | 256.22 | 247.78 | 248.21 | 5117 | NASDAQ | CVCO | Fri, Oct 27, 2023 | 254.54 | 254.78 | 250.29 | 251.78 | 5116 | NASDAQ | CVCO | Thu, Oct 26, 2023 | 253.51 | 255.91 | 251.28 | 253.29 | 5115 | NASDAQ | CVCO | Wed, Oct 25, 2023 | 259.15 | 259.15 | 251.77 | 253.23 | 5114 | NASDAQ | CVCO | Tue, Oct 24, 2023 | 258.55 | 260.10 | 255.37 | 258.89 | 5113 | NASDAQ | CVCO | Mon, Oct 23, 2023 | 255.74 | 260.74 | 253.45 | 255.33 | 5112 | NASDAQ | CVCO | Fri, Oct 20, 2023 | 256.71 | 260.21 | 254.34 | 255.86 | 5111 | NASDAQ | CVCO | Thu, Oct 19, 2023 | 264.26 | 266.31 | 254.61 | 254.76 | 5110 | NASDAQ | CVCO | Wed, Oct 18, 2023 | 266.66 | 266.80 | 262.49 | 263.60 | 5109 | NASDAQ | CVCO | Tue, Oct 17, 2023 | 264.61 | 274.40 | 264.61 | 270.16 | 5108 | NASDAQ | CVCO | Mon, Oct 16, 2023 | 266.29 | 269.89 | 262.62 | 267.83 | 5107 | NASDAQ | CVCO | Fri, Oct 13, 2023 | 260.02 | 263.19 | 260.02 | 261.94 | 5106 | NASDAQ | CVCO | Thu, Oct 12, 2023 | 273.50 | 273.50 | 262.29 | 265.00 | 5105 | NASDAQ | CVCO | Wed, Oct 11, 2023 | 271.99 | 276.48 | 269.43 | 273.39 | 5104 | NASDAQ | CVCO | Tue, Oct 10, 2023 | 268.57 | 276.14 | 268.57 | 272.42 | 5103 | NASDAQ | CVCO | Mon, Oct 9, 2023 | 256.30 | 265.09 | 254.69 | 264.82 | 5102 | NASDAQ | CVCO | Fri, Oct 6, 2023 | 253.45 | 260.56 | 253.13 | 257.67 | 5101 | NASDAQ | CVCO | Thu, Oct 5, 2023 | 254.11 | 256.77 | 252.25 | 255.66 | 5100 | NASDAQ | CVCO | Wed, Oct 4, 2023 | 254.08 | 258.00 | 253.46 | 255.44 | 5099 | NASDAQ | CVCO | Tue, Oct 3, 2023 | 261.88 | 261.88 | 251.81 | 253.97 | 5098 | NASDAQ | CVCO | Mon, Oct 2, 2023 | 262.90 | 264.94 | 259.16 | 262.65 | 5097 | NASDAQ | CVCO | Fri, Sep 29, 2023 | 265.58 | 269.25 | 263.25 | 265.66 | 5096 | NASDAQ | CVCO | Thu, Sep 28, 2023 | 263.16 | 265.91 | 260.68 | 261.85 | 5095 | NASDAQ | CVCO | Wed, Sep 27, 2023 | 266.70 | 269.06 | 260.62 | 263.04 | 5094 | NASDAQ | CVCO | Tue, Sep 26, 2023 | 267.72 | 269.80 | 263.71 | 264.43 | 5093 | NASDAQ | CVCO | Mon, Sep 25, 2023 | 262.08 | 270.67 | 262.08 | 269.45 | 5092 | NASDAQ | CVCO | Fri, Sep 22, 2023 | 263.56 | 265.53 | 262.63 | 263.44 | 5091 | NASDAQ | CVCO | Thu, Sep 21, 2023 | 265.89 | 265.89 | 260.76 | 261.00 | 5090 | NASDAQ | CVCO | Wed, Sep 20, 2023 | 273.10 | 275.61 | 269.78 | 270.12 | 5089 | NASDAQ | CVCO | Tue, Sep 19, 2023 | 273.64 | 273.64 | 268.12 | 271.79 | 5088 | NASDAQ | CVCO | Mon, Sep 18, 2023 | 276.56 | 276.67 | 272.27 | 274.72 | 5087 | NASDAQ | CVCO | Fri, Sep 15, 2023 | 281.55 | 281.55 | 272.43 | 276.31 | 5086 | NASDAQ | CVCO | Thu, Sep 14, 2023 | 273.76 | 284.80 | 271.26 | 281.98 | 5085 | NASDAQ | CVCO | Wed, Sep 13, 2023 | 273.28 | 274.37 | 265.86 | 271.07 | 5084 | NASDAQ | CVCO | Tue, Sep 12, 2023 | 272.00 | 273.86 | 268.12 | 271.35 | 5083 | NASDAQ | CVCO | Mon, Sep 11, 2023 | 272.45 | 272.45 | 272.45 | 272.45 | 5082 | NASDAQ | CVCO | Fri, Sep 8, 2023 | 275.10 | 276.70 | 272.36 | 272.45 | 5081 | NASDAQ | CVCO | Thu, Sep 7, 2023 | 272.06 | 280.17 | 270.50 | 276.52 | 5080 | NASDAQ | CVCO | Wed, Sep 6, 2023 | 274.54 | 275.60 | 268.37 | 274.62 | 5079 | NASDAQ | CVCO | Tue, Sep 5, 2023 | 282.28 | 282.70 | 268.31 | 273.38 | 5078 | NASDAQ | CVCO | Fri, Sep 1, 2023 | 281.27 | 287.38 | 281.20 | 284.37 | 5077 | NASDAQ | CVCO | Thu, Aug 31, 2023 | 289.78 | 289.78 | 279.19 | 279.52 | 5076 | NASDAQ | CVCO | Wed, Aug 30, 2023 | 279.31 | 290.35 | 277.73 | 289.32 | 5075 | NASDAQ | CVCO | Tue, Aug 29, 2023 | 264.23 | 280.31 | 264.23 | 279.51 | 5074 | NASDAQ | CVCO | Mon, Aug 28, 2023 | 265.97 | 270.86 | 265.10 | 266.75 | 5073 | NASDAQ | CVCO | Fri, Aug 25, 2023 | 262.84 | 265.59 | 255.39 | 263.10 | 5072 | NASDAQ | CVCO | Thu, Aug 24, 2023 | 268.48 | 268.53 | 260.86 | 261.94 | 5071 | NASDAQ | CVCO | Wed, Aug 23, 2023 | 266.49 | 270.40 | 265.91 | 267.00 | 5070 | NASDAQ | CVCO | Tue, Aug 22, 2023 | 268.50 | 270.13 | 265.92 | 265.96 | 5069 | NASDAQ | CVCO | Mon, Aug 21, 2023 | 270.47 | 272.24 | 267.29 | 268.27 | 5068 | NASDAQ | CVCO | Fri, Aug 18, 2023 | 268.77 | 274.91 | 266.01 | 271.18 | 5067 | NASDAQ | CVCO | Thu, Aug 17, 2023 | 288.89 | 289.00 | 270.04 | 270.40 | 5066 | NASDAQ | CVCO | Wed, Aug 16, 2023 | 293.60 | 294.57 | 286.52 | 286.73 | 5065 | NASDAQ | CVCO | Tue, Aug 15, 2023 | 291.13 | 292.68 | 288.75 | 291.70 | 5064 | NASDAQ | CVCO | Mon, Aug 14, 2023 | 292.79 | 292.79 | 286.03 | 291.03 | 5063 | NASDAQ | CVCO | Fri, Aug 11, 2023 | 289.14 | 294.49 | 289.14 | 293.43 | 5062 | NASDAQ | CVCO | Thu, Aug 10, 2023 | 298.68 | 300.06 | 285.19 | 290.24 | 5061 | NASDAQ | CVCO | Wed, Aug 9, 2023 | 294.68 | 299.00 | 289.74 | 295.50 | 5060 | NASDAQ | CVCO | Tue, Aug 8, 2023 | 282.92 | 297.44 | 282.82 | 297.20 | 5059 | NASDAQ | CVCO | Mon, Aug 7, 2023 | 289.53 | 289.85 | 279.11 | 287.26 | 5058 | NASDAQ | CVCO | Fri, Aug 4, 2023 | 280.00 | 301.00 | 280.00 | 290.01 | 5057 | NASDAQ | CVCO | Thu, Aug 3, 2023 | 285.64 | 285.64 | 274.71 | 278.76 | 5056 | NASDAQ | CVCO | Wed, Aug 2, 2023 | 287.54 | 287.93 | 275.59 | 286.18 | 5055 | NASDAQ | CVCO | Tue, Aug 1, 2023 | 294.65 | 297.55 | 290.21 | 290.84 | 5054 | NASDAQ | CVCO | Mon, Jul 31, 2023 | 290.50 | 299.18 | 290.50 | 295.65 | 5053 | NASDAQ | CVCO | Fri, Jul 28, 2023 | 290.34 | 292.36 | 288.52 | 289.44 | 5052 | NASDAQ | CVCO | Thu, Jul 27, 2023 | 297.61 | 299.00 | 284.70 | 285.82 | 5051 | NASDAQ | CVCO | Wed, Jul 26, 2023 | 292.98 | 294.36 | 289.59 | 294.35 | 5050 | NASDAQ | CVCO | Tue, Jul 25, 2023 | 291.28 | 296.51 | 291.28 | 294.02 | 5049 | NASDAQ | CVCO | Mon, Jul 24, 2023 | 288.16 | 293.54 | 287.25 | 291.93 | 5048 | NASDAQ | CVCO | Fri, Jul 21, 2023 | 294.97 | 298.80 | 287.64 | 288.14 | 5047 | NASDAQ | CVCO | Thu, Jul 20, 2023 | 300.24 | 300.39 | 290.10 | 291.71 | 5046 | NASDAQ | CVCO | Wed, Jul 19, 2023 | 300.59 | 300.95 | 292.63 | 300.56 | 5045 | NASDAQ | CVCO | Tue, Jul 18, 2023 | 299.05 | 301.62 | 297.57 | 298.62 | 5044 | NASDAQ | CVCO | Mon, Jul 17, 2023 | 296.45 | 304.02 | 296.45 | 299.05 | 5043 | NASDAQ | CVCO | Fri, Jul 14, 2023 | 293.42 | 299.16 | 289.55 | 298.73 | 5042 | NASDAQ | CVCO | Thu, Jul 13, 2023 | 292.10 | 295.99 | 289.22 | 294.10 | 5041 | NASDAQ | CVCO | Wed, Jul 12, 2023 | 286.64 | 293.69 | 286.64 | 291.08 | 5040 | NASDAQ | CVCO | Tue, Jul 11, 2023 | 276.71 | 283.00 | 276.71 | 282.84 | 5039 | NASDAQ | CVCO | Mon, Jul 10, 2023 | 264.96 | 275.99 | 264.03 | 275.99 | 5038 | NASDAQ | CVCO | Fri, Jul 7, 2023 | 271.80 | 274.90 | 265.66 | 265.67 | 5037 | NASDAQ | CVCO | Thu, Jul 6, 2023 | 278.88 | 278.88 | 271.12 | 272.13 | 5036 | NASDAQ | CVCO | Wed, Jul 5, 2023 | 292.05 | 292.05 | 281.42 | 283.47 | 5035 | NASDAQ | CVCO | Mon, Jul 3, 2023 | 294.39 | 295.96 | 290.24 | 292.25 | 5034 | NASDAQ | CVCO | Fri, Jun 30, 2023 | 297.00 | 297.45 | 294.02 | 295.00 | 5033 | NASDAQ | CVCO | Thu, Jun 29, 2023 | 290.00 | 299.05 | 290.00 | 295.63 | 5032 | NASDAQ | CVCO | Wed, Jun 28, 2023 | 293.90 | 294.96 | 288.22 | 290.44 | 5031 | NASDAQ | CVCO | Tue, Jun 27, 2023 | 280.02 | 295.49 | 280.02 | 291.90 | 5030 | NASDAQ | CVCO | Mon, Jun 26, 2023 | 278.08 | 287.37 | 275.97 | 279.40 | 5029 | NASDAQ | CVCO | Fri, Jun 23, 2023 | 272.87 | 281.30 | 272.87 | 276.50 | 5028 | NASDAQ | CVCO | Thu, Jun 22, 2023 | 278.14 | 279.70 | 273.96 | 275.50 | 5027 | NASDAQ | CVCO | Wed, Jun 21, 2023 | 269.90 | 281.01 | 269.90 | 279.35 | 5026 | NASDAQ | CVCO | Tue, Jun 20, 2023 | 272.35 | 275.51 | 270.54 | 270.79 | 5025 | NASDAQ | CVCO | Fri, Jun 16, 2023 | 280.03 | 280.03 | 272.32 | 274.14 | 5024 | NASDAQ | CVCO | Thu, Jun 15, 2023 | 273.09 | 277.47 | 270.00 | 277.47 | 5023 | NASDAQ | CVCO | Wed, Jun 14, 2023 | 283.86 | 287.59 | 273.07 | 273.98 | 5022 | NASDAQ | CVCO | Tue, Jun 13, 2023 | 278.55 | 284.65 | 278.55 | 284.20 | 5021 | NASDAQ | CVCO | Mon, Jun 12, 2023 | 276.97 | 281.65 | 276.97 | 277.87 | 5020 | NASDAQ | CVCO | Fri, Jun 9, 2023 | 279.80 | 283.29 | 276.42 | 277.25 | 5019 | NASDAQ | CVCO | Thu, Jun 8, 2023 | 287.15 | 288.00 | 281.38 | 282.05 | 5018 | NASDAQ | CVCO | Wed, Jun 7, 2023 | 281.77 | 289.33 | 281.77 | 288.54 | 5017 | NASDAQ | CVCO | Tue, Jun 6, 2023 | 267.06 | 282.65 | 267.06 | 281.77 | 5016 | NASDAQ | CVCO | Mon, Jun 5, 2023 | 267.64 | 268.64 | 262.25 | 267.06 | 5015 | NASDAQ | CVCO | Fri, Jun 2, 2023 | 262.57 | 271.38 | 261.58 | 270.95 | 5014 | NASDAQ | CVCO | Thu, Jun 1, 2023 | 248.52 | 259.36 | 248.52 | 258.52 | 5013 | NASDAQ | CVCO | Wed, May 31, 2023 | 260.29 | 260.29 | 245.87 | 248.98 | 5012 | NASDAQ | CVCO | Tue, May 30, 2023 | 271.20 | 271.20 | 259.10 | 261.42 | 5011 | NASDAQ | CVCO | Fri, May 26, 2023 | 270.39 | 272.41 | 264.45 | 271.08 | 5010 | NASDAQ | CVCO | Thu, May 25, 2023 | 278.05 | 278.36 | 269.68 | 270.81 | 5009 | NASDAQ | CVCO | Wed, May 24, 2023 | 281.39 | 282.00 | 275.52 | 277.51 | 5008 | NASDAQ | CVCO | Tue, May 23, 2023 | 282.39 | 286.59 | 278.73 | 280.88 | 5007 | NASDAQ | CVCO | Mon, May 22, 2023 | 280.19 | 285.64 | 277.63 | 284.05 | 5006 | NASDAQ | CVCO | Fri, May 19, 2023 | 287.20 | 287.20 | 252.82 | 275.52 | 5005 | NASDAQ | CVCO | Thu, May 18, 2023 | 292.87 | 296.00 | 288.93 | 293.39 | 5004 | NASDAQ | CVCO | Wed, May 17, 2023 | 294.11 | 295.03 | 289.30 | 293.46 | 5003 | NASDAQ | CVCO | Tue, May 16, 2023 | 291.57 | 293.17 | 287.44 | 293.04 | 5002 | NASDAQ | CVCO | Mon, May 15, 2023 | 296.00 | 301.33 | 292.86 | 295.00 | 5001 | NASDAQ | CVCO | Fri, May 12, 2023 | 302.02 | 303.33 | 289.68 | 296.53 | 5000 | NASDAQ | CVCO | Thu, May 11, 2023 | 297.07 | 301.03 | 295.06 | 300.87 | 4999 | NASDAQ | CVCO | Wed, May 10, 2023 | 299.44 | 303.86 | 289.60 | 298.13 | 4998 | NASDAQ | CVCO | Tue, May 9, 2023 | 302.99 | 302.99 | 292.00 | 294.99 | 4997 | NASDAQ | CVCO | Mon, May 8, 2023 | 300.74 | 306.80 | 300.00 | 305.92 | 4996 | NASDAQ | CVCO | Fri, May 5, 2023 | 296.53 | 301.20 | 291.23 | 301.20 | 4995 | NASDAQ | CVCO | Thu, May 4, 2023 | 294.47 | 294.95 | 286.55 | 292.61 | 4994 | NASDAQ | CVCO | Wed, May 3, 2023 | 296.83 | 306.34 | 295.67 | 295.80 | 4993 | NASDAQ | CVCO | Tue, May 2, 2023 | 298.45 | 299.44 | 290.96 | 297.42 | 4992 | NASDAQ | CVCO | Mon, May 1, 2023 | 298.00 | 305.85 | 298.00 | 299.40 | 4991 | NASDAQ | CVCO | Fri, Apr 28, 2023 | 289.29 | 301.58 | 289.26 | 300.22 | 4990 | NASDAQ | CVCO | Thu, Apr 27, 2023 | 287.81 | 292.18 | 285.88 | 289.44 | 4989 | NASDAQ | CVCO | Wed, Apr 26, 2023 | 295.01 | 297.71 | 285.97 | 287.71 | 4988 | NASDAQ | CVCO | Tue, Apr 25, 2023 | 305.92 | 306.64 | 296.44 | 296.56 | 4987 | NASDAQ | CVCO | Mon, Apr 24, 2023 | 309.53 | 311.21 | 306.18 | 309.57 | 4986 | NASDAQ | CVCO | Fri, Apr 21, 2023 | 310.00 | 310.00 | 304.93 | 308.13 | 4985 | NASDAQ | CVCO | Thu, Apr 20, 2023 | 303.74 | 310.00 | 303.74 | 309.58 | 4984 | NASDAQ | CVCO | Wed, Apr 19, 2023 | 301.27 | 305.13 | 296.94 | 303.74 | 4983 | NASDAQ | CVCO | Tue, Apr 18, 2023 | 298.18 | 303.41 | 294.49 | 300.96 | 4982 | NASDAQ | CVCO | Mon, Apr 17, 2023 | 288.00 | 294.47 | 287.71 | 294.10 | 4981 | NASDAQ | CVCO | Fri, Apr 14, 2023 | 292.40 | 295.00 | 285.21 | 288.14 | 4980 | NASDAQ | CVCO | Thu, Apr 13, 2023 | 290.83 | 294.76 | 287.45 | 294.49 | 4979 | NASDAQ | CVCO | Wed, Apr 12, 2023 | 290.81 | 291.47 | 286.32 | 288.29 | 4978 | NASDAQ | CVCO | Tue, Apr 11, 2023 | 285.61 | 288.99 | 285.04 | 287.00 | 4977 | NASDAQ | CVCO | Mon, Apr 10, 2023 | 277.00 | 286.00 | 277.00 | 284.05 | 4976 | NASDAQ | CVCO | Thu, Apr 6, 2023 | 292.19 | 292.19 | 274.12 | 277.32 | 4975 | NASDAQ | CVCO | Wed, Apr 5, 2023 | 299.83 | 299.83 | 292.48 | 293.94 | 4974 | NASDAQ | CVCO | Tue, Apr 4, 2023 | 314.51 | 314.51 | 299.69 | 300.55 | 4973 | NASDAQ | CVCO | Mon, Apr 3, 2023 | 317.00 | 318.00 | 308.72 | 312.87 | 4972 | NASDAQ | CVCO | Fri, Mar 31, 2023 | 312.00 | 317.86 | 311.89 | 317.74 | 4971 | NASDAQ | CVCO | Thu, Mar 30, 2023 | 306.20 | 312.95 | 306.20 | 311.00 | 4970 | NASDAQ | CVCO | Wed, Mar 29, 2023 | 299.86 | 304.99 | 298.00 | 304.99 | 4969 | NASDAQ | CVCO | Tue, Mar 28, 2023 | 294.45 | 299.02 | 292.35 | 298.98 | 4968 | NASDAQ | CVCO | Mon, Mar 27, 2023 | 295.48 | 296.86 | 292.26 | 295.47 | 4967 | NASDAQ | CVCO | Fri, Mar 24, 2023 | 285.77 | 293.83 | 284.25 | 293.06 | 4966 | NASDAQ | CVCO | Thu, Mar 23, 2023 | 290.32 | 298.15 | 286.55 | 288.97 | 4965 | NASDAQ | CVCO | Wed, Mar 22, 2023 | 298.16 | 300.00 | 288.36 | 289.45 | 4964 | NASDAQ | CVCO | Tue, Mar 21, 2023 | 296.46 | 300.50 | 295.09 | 299.25 | 4963 | NASDAQ | CVCO | Mon, Mar 20, 2023 | 291.00 | 296.00 | 290.83 | 294.34 | 4962 | NASDAQ | CVCO | Fri, Mar 17, 2023 | 286.66 | 291.42 | 284.94 | 289.41 | 4961 | NASDAQ | CVCO | Thu, Mar 16, 2023 | 276.73 | 289.50 | 276.73 | 288.46 | 4960 | NASDAQ | CVCO | Wed, Mar 15, 2023 | 282.32 | 285.95 | 276.52 | 280.31 | 4959 | NASDAQ | CVCO | Tue, Mar 14, 2023 | 289.23 | 289.23 | 281.49 | 287.50 | 4958 | NASDAQ | CVCO | Mon, Mar 13, 2023 | 280.14 | 287.44 | 278.65 | 282.10 | 4957 | NASDAQ | CVCO | Fri, Mar 10, 2023 | 287.33 | 290.04 | 280.57 | 284.53 | 4956 | NASDAQ | CVCO | Thu, Mar 9, 2023 | 294.40 | 296.00 | 289.57 | 289.57 | 4955 | NASDAQ | CVCO | Wed, Mar 8, 2023 | 289.14 | 294.82 | 287.44 | 294.80 | 4954 | NASDAQ | CVCO | Tue, Mar 7, 2023 | 289.42 | 293.00 | 287.09 | 290.42 | 4953 | NASDAQ | CVCO | Mon, Mar 6, 2023 | 293.51 | 294.72 | 286.67 | 289.42 | 4952 | NASDAQ | CVCO | Fri, Mar 3, 2023 | 290.00 | 293.92 | 285.88 | 293.51 | 4951 | NASDAQ | CVCO | Thu, Mar 2, 2023 | 283.00 | 290.55 | 283.00 | 289.56 | 4950 | NASDAQ | CVCO | Wed, Mar 1, 2023 | 284.50 | 286.68 | 280.10 | 286.68 | 4949 | NASDAQ | CVCO | Tue, Feb 28, 2023 | 282.38 | 285.55 | 282.33 | 285.00 | 4948 | NASDAQ | CVCO | Mon, Feb 27, 2023 | 281.94 | 284.73 | 280.00 | 283.26 | 4947 | NASDAQ | CVCO | Fri, Feb 24, 2023 | 274.00 | 283.02 | 274.00 | 281.01 | 4946 | NASDAQ | CVCO | Thu, Feb 23, 2023 | 277.21 | 280.32 | 273.82 | 279.61 | 4945 | NASDAQ | CVCO | Wed, Feb 22, 2023 | 273.34 | 277.60 | 270.42 | 275.59 | 4944 | NASDAQ | CVCO | Tue, Feb 21, 2023 | 278.70 | 283.30 | 270.34 | 270.64 | 4943 | NASDAQ | CVCO | Fri, Feb 17, 2023 | 288.18 | 288.18 | 279.70 | 284.83 | 4942 | NASDAQ | CVCO | Thu, Feb 16, 2023 | 286.25 | 290.80 | 284.00 | 287.45 | 4941 | NASDAQ | CVCO | Wed, Feb 15, 2023 | 283.96 | 291.50 | 283.96 | 290.82 | 4940 | NASDAQ | CVCO | Tue, Feb 14, 2023 | 289.23 | 290.80 | 282.01 | 287.65 | 4939 | NASDAQ | CVCO | Mon, Feb 13, 2023 | 284.00 | 291.26 | 280.77 | 291.02 | 4938 | NASDAQ | CVCO | Fri, Feb 10, 2023 | 288.44 | 290.47 | 282.70 | 284.40 | 4937 | NASDAQ | CVCO | Thu, Feb 9, 2023 | 293.79 | 299.36 | 286.41 | 290.47 | 4936 | NASDAQ | CVCO | Wed, Feb 8, 2023 | 287.39 | 291.41 | 280.00 | 289.97 | 4935 | NASDAQ | CVCO | Tue, Feb 7, 2023 | 269.03 | 290.98 | 265.52 | 290.73 | 4934 | NASDAQ | CVCO | Mon, Feb 6, 2023 | 274.00 | 281.65 | 269.06 | 269.65 | 4933 | NASDAQ | CVCO | Fri, Feb 3, 2023 | 257.00 | 290.15 | 257.00 | 274.02 | 4932 | NASDAQ | CVCO | Thu, Feb 2, 2023 | 278.80 | 286.85 | 273.56 | 278.11 | 4931 | NASDAQ | CVCO | Wed, Feb 1, 2023 | 265.69 | 275.42 | 261.34 | 275.30 | 4930 | NASDAQ | CVCO | Tue, Jan 31, 2023 | 262.00 | 266.98 | 262.00 | 266.10 | 4929 | NASDAQ | CVCO | Mon, Jan 30, 2023 | 269.99 | 272.34 | 258.73 | 259.67 | 4928 | NASDAQ | CVCO | Fri, Jan 27, 2023 | 264.58 | 271.82 | 264.58 | 270.60 | 4927 | NASDAQ | CVCO | Thu, Jan 26, 2023 | 266.20 | 271.57 | 261.77 | 267.47 | 4926 | NASDAQ | CVCO | Wed, Jan 25, 2023 | 253.10 | 263.30 | 251.35 | 263.23 | 4925 | NASDAQ | CVCO | Tue, Jan 24, 2023 | 256.86 | 263.07 | 256.86 | 257.76 | 4924 | NASDAQ | CVCO | Mon, Jan 23, 2023 | 260.00 | 262.21 | 255.36 | 258.72 | 4923 | NASDAQ | CVCO | Fri, Jan 20, 2023 | 251.59 | 258.31 | 249.00 | 258.16 | 4922 | NASDAQ | CVCO | Thu, Jan 19, 2023 | 251.87 | 254.21 | 248.52 | 250.30 | 4921 | NASDAQ | CVCO | Wed, Jan 18, 2023 | 265.41 | 269.08 | 250.33 | 254.94 | 4920 | NASDAQ | CVCO | Tue, Jan 17, 2023 | 259.21 | 263.57 | 259.21 | 261.79 | 4919 | NASDAQ | CVCO | Fri, Jan 13, 2023 | 252.76 | 263.78 | 252.43 | 261.94 | 4918 | NASDAQ | CVCO | Thu, Jan 12, 2023 | 253.25 | 256.44 | 247.64 | 256.25 | 4917 | NASDAQ | CVCO | Wed, Jan 11, 2023 | 243.32 | 251.24 | 243.32 | 250.38 | 4916 | NASDAQ | CVCO | Tue, Jan 10, 2023 | 234.78 | 243.61 | 233.81 | 243.61 | 4915 | NASDAQ | CVCO | Mon, Jan 9, 2023 | 236.36 | 240.45 | 234.92 | 236.81 | 4914 | NASDAQ | CVCO | Fri, Jan 6, 2023 | 235.35 | 237.19 | 232.15 | 234.87 | 4913 | NASDAQ | CVCO | Thu, Jan 5, 2023 | 231.82 | 235.98 | 230.31 | 231.88 | 4912 | NASDAQ | CVCO | Wed, Jan 4, 2023 | 231.31 | 236.48 | 231.22 | 234.40 | 4911 | NASDAQ | CVCO | Tue, Jan 3, 2023 | 228.27 | 230.87 | 224.62 | 228.00 | 4910 | NASDAQ | CVCO | Fri, Dec 30, 2022 | 226.43 | 227.63 | 224.05 | 226.25 | 4909 | NASDAQ | CVCO | Thu, Dec 29, 2022 | 222.55 | 229.74 | 220.66 | 228.92 | 4908 | NASDAQ | CVCO | Wed, Dec 28, 2022 | 223.37 | 225.51 | 220.05 | 220.08 | 4907 | NASDAQ | CVCO | Tue, Dec 27, 2022 | 225.14 | 227.35 | 221.58 | 222.95 | 4906 | NASDAQ | CVCO | Fri, Dec 23, 2022 | 225.94 | 228.50 | 222.15 | 226.90 | 4905 | NASDAQ | CVCO | Thu, Dec 22, 2022 | 228.89 | 228.89 | 221.03 | 224.86 | 4904 | NASDAQ | CVCO | Wed, Dec 21, 2022 | 228.09 | 234.62 | 226.92 | 231.09 | 4903 | NASDAQ | CVCO | Tue, Dec 20, 2022 | 224.35 | 226.97 | 221.95 | 224.88 | 4902 | NASDAQ | CVCO | Mon, Dec 19, 2022 | 225.64 | 226.47 | 219.92 | 225.41 | 4901 | NASDAQ | CVCO | Fri, Dec 16, 2022 | 224.28 | 231.42 | 224.16 | 228.38 | 4900 | NASDAQ | CVCO | Thu, Dec 15, 2022 | 235.95 | 238.17 | 229.91 | 230.41 | 4899 | NASDAQ | CVCO | Wed, Dec 14, 2022 | 238.17 | 243.74 | 235.88 | 238.05 | 4898 | NASDAQ | CVCO | Tue, Dec 13, 2022 | 258.90 | 261.72 | 240.49 | 240.49 | 4897 | NASDAQ | CVCO | Mon, Dec 12, 2022 | 240.03 | 248.40 | 237.73 | 245.75 | 4896 | NASDAQ | CVCO | Fri, Dec 9, 2022 | 242.70 | 245.56 | 238.24 | 239.10 | 4895 | NASDAQ | CVCO | Thu, Dec 8, 2022 | 243.14 | 248.87 | 242.62 | 243.87 | 4894 | NASDAQ | CVCO | Wed, Dec 7, 2022 | 239.93 | 246.95 | 239.93 | 244.05 | 4893 | NASDAQ | CVCO | Tue, Dec 6, 2022 | 240.92 | 242.00 | 237.14 | 241.00 | 4892 | NASDAQ | CVCO | Mon, Dec 5, 2022 | 236.05 | 241.07 | 234.67 | 240.43 | 4891 | NASDAQ | CVCO | Fri, Dec 2, 2022 | 236.70 | 241.63 | 230.34 | 240.00 | 4890 | NASDAQ | CVCO | Thu, Dec 1, 2022 | 230.57 | 241.85 | 230.57 | 241.69 | 4889 | NASDAQ | CVCO | Wed, Nov 30, 2022 | 219.91 | 230.51 | 217.39 | 229.63 | 4888 | NASDAQ | CVCO | Tue, Nov 29, 2022 | 216.22 | 221.34 | 215.47 | 220.17 | 4887 | NASDAQ | CVCO | Mon, Nov 28, 2022 | 219.79 | 220.97 | 216.44 | 218.04 | 4886 | NASDAQ | CVCO | Fri, Nov 25, 2022 | 217.43 | 221.26 | 217.43 | 219.87 | 4885 | NASDAQ | CVCO | Wed, Nov 23, 2022 | 217.15 | 221.30 | 216.18 | 219.40 | 4884 | NASDAQ | CVCO | Tue, Nov 22, 2022 | 211.98 | 219.26 | 211.98 | 217.74 | 4883 | NASDAQ | CVCO | Mon, Nov 21, 2022 | 205.62 | 209.19 | 203.30 | 208.68 | 4882 | NASDAQ | CVCO | Fri, Nov 18, 2022 | 211.86 | 211.86 | 203.13 | 205.63 | 4881 | NASDAQ | CVCO | Thu, Nov 17, 2022 | 211.92 | 211.92 | 202.38 | 205.84 | 4880 | NASDAQ | CVCO | Wed, Nov 16, 2022 | 214.80 | 215.98 | 211.65 | 212.72 | 4879 | NASDAQ | CVCO | Tue, Nov 15, 2022 | 221.25 | 223.01 | 213.50 | 214.92 | 4878 | NASDAQ | CVCO | Mon, Nov 14, 2022 | 228.30 | 229.05 | 215.16 | 215.77 | 4877 | NASDAQ | CVCO | Fri, Nov 11, 2022 | 235.92 | 239.04 | 231.27 | 231.43 | 4876 | NASDAQ | CVCO | Thu, Nov 10, 2022 | 225.62 | 244.60 | 223.32 | 234.20 | 4875 | NASDAQ | CVCO | Wed, Nov 9, 2022 | 208.19 | 215.50 | 208.19 | 212.33 | 4874 | NASDAQ | CVCO | Tue, Nov 8, 2022 | 206.44 | 214.71 | 202.87 | 211.47 | 4873 | NASDAQ | CVCO | Mon, Nov 7, 2022 | 200.74 | 206.04 | 197.93 | 203.96 | 4872 | NASDAQ | CVCO | Fri, Nov 4, 2022 | 211.56 | 213.39 | 197.23 | 201.58 | 4871 | NASDAQ | CVCO | Thu, Nov 3, 2022 | 203.71 | 206.18 | 193.91 | 202.40 | 4870 | NASDAQ | CVCO | Wed, Nov 2, 2022 | 225.69 | 226.26 | 202.49 | 203.74 | 4869 | NASDAQ | CVCO | Tue, Nov 1, 2022 | 230.94 | 230.94 | 224.55 | 230.01 | 4868 | NASDAQ | CVCO | Mon, Oct 31, 2022 | 230.66 | 231.00 | 220.91 | 226.67 | 4867 | NASDAQ | CVCO | Fri, Oct 28, 2022 | 222.32 | 234.50 | 222.32 | 233.34 | 4866 | NASDAQ | CVCO | Thu, Oct 27, 2022 | 226.74 | 231.16 | 223.10 | 223.98 | 4865 | NASDAQ | CVCO | Wed, Oct 26, 2022 | 231.35 | 236.35 | 225.17 | 225.62 | 4864 | NASDAQ | CVCO | Tue, Oct 25, 2022 | 218.18 | 233.52 | 218.18 | 231.35 | 4863 | NASDAQ | CVCO | Mon, Oct 24, 2022 | 213.48 | 216.70 | 210.96 | 216.61 | 4862 | NASDAQ | CVCO | Fri, Oct 21, 2022 | 208.63 | 214.27 | 207.72 | 213.58 | 4861 | NASDAQ | CVCO | Thu, Oct 20, 2022 | 209.41 | 212.89 | 205.68 | 206.85 | 4860 | NASDAQ | CVCO | Wed, Oct 19, 2022 | 213.98 | 214.55 | 204.75 | 207.84 | 4859 | NASDAQ | CVCO | Tue, Oct 18, 2022 | 217.81 | 219.90 | 213.57 | 217.32 | 4858 | NASDAQ | CVCO | Mon, Oct 17, 2022 | 209.62 | 213.59 | 209.47 | 212.98 | 4857 | NASDAQ | CVCO | Fri, Oct 14, 2022 | 212.49 | 212.49 | 203.72 | 205.69 | 4856 | NASDAQ | CVCO | Thu, Oct 13, 2022 | 204.84 | 213.30 | 197.04 | 210.91 | 4855 | NASDAQ | CVCO | Wed, Oct 12, 2022 | 213.61 | 213.61 | 206.30 | 208.39 | 4854 | NASDAQ | CVCO | Tue, Oct 11, 2022 | 213.81 | 216.49 | 210.75 | 213.50 | 4853 | NASDAQ | CVCO | Mon, Oct 10, 2022 | 212.33 | 216.38 | 211.03 | 213.79 | 4852 | NASDAQ | CVCO | Fri, Oct 7, 2022 | 217.09 | 217.09 | 210.62 | 212.73 | 4851 | NASDAQ | CVCO | Thu, Oct 6, 2022 | 221.11 | 223.95 | 213.97 | 219.42 | 4850 | NASDAQ | CVCO | Wed, Oct 5, 2022 | 225.44 | 226.81 | 221.75 | 223.38 | 4849 | NASDAQ | CVCO | Tue, Oct 4, 2022 | 217.57 | 228.85 | 217.57 | 228.84 | 4848 | NASDAQ | CVCO | Mon, Oct 3, 2022 | 210.21 | 216.83 | 208.98 | 214.56 | 4847 | NASDAQ | CVCO | Fri, Sep 30, 2022 | 208.07 | 214.20 | 205.42 | 205.76 | 4846 | NASDAQ | CVCO | Thu, Sep 29, 2022 | 210.52 | 210.65 | 204.86 | 207.52 | 4845 | NASDAQ | CVCO | Wed, Sep 28, 2022 | 204.85 | 216.85 | 204.85 | 214.31 | 4844 | NASDAQ | CVCO | Tue, Sep 27, 2022 | 208.70 | 211.49 | 202.01 | 204.47 | 4843 | NASDAQ | CVCO | Mon, Sep 26, 2022 | 205.94 | 211.59 | 205.94 | 207.27 | 4842 | NASDAQ | CVCO | Fri, Sep 23, 2022 | 207.00 | 210.01 | 203.72 | 208.18 | 4841 | NASDAQ | CVCO | Thu, Sep 22, 2022 | 211.88 | 212.74 | 207.54 | 209.83 | 4840 | NASDAQ | CVCO | Wed, Sep 21, 2022 | 213.68 | 217.06 | 211.01 | 213.20 | 4839 | NASDAQ | CVCO | Tue, Sep 20, 2022 | 209.38 | 211.29 | 207.12 | 209.91 | 4838 | NASDAQ | CVCO | Mon, Sep 19, 2022 | 209.63 | 214.00 | 209.63 | 212.12 | 4837 | NASDAQ | CVCO | Fri, Sep 16, 2022 | 202.78 | 210.78 | 201.57 | 210.20 | 4836 | NASDAQ | CVCO | Thu, Sep 15, 2022 | 205.12 | 210.34 | 205.05 | 205.30 | 4835 | NASDAQ | CVCO | Wed, Sep 14, 2022 | 211.78 | 211.78 | 202.91 | 205.21 | 4834 | NASDAQ | CVCO | Tue, Sep 13, 2022 | 224.00 | 224.00 | 208.50 | 210.26 | 4833 | NASDAQ | CVCO | Mon, Sep 12, 2022 | 228.40 | 231.84 | 228.40 | 231.26 | 4832 | NASDAQ | CVCO | Fri, Sep 9, 2022 | 222.18 | 228.59 | 222.18 | 227.29 | 4831 | NASDAQ | CVCO | Thu, Sep 8, 2022 | 217.14 | 221.79 | 214.78 | 221.23 | 4830 | NASDAQ | CVCO | Wed, Sep 7, 2022 | 218.35 | 219.49 | 211.59 | 218.91 | 4829 | NASDAQ | CVCO | Tue, Sep 6, 2022 | 222.46 | 222.46 | 212.90 | 216.89 | 4828 | NASDAQ | CVCO | Fri, Sep 2, 2022 | 225.50 | 226.99 | 220.57 | 223.21 | 4827 | NASDAQ | CVCO | Thu, Sep 1, 2022 | 231.66 | 234.76 | 221.09 | 224.18 | 4826 | NASDAQ | CVCO | Wed, Aug 31, 2022 | 245.97 | 246.17 | 233.05 | 234.01 | 4825 | NASDAQ | CVCO | Tue, Aug 30, 2022 | 246.49 | 247.20 | 240.77 | 243.94 | 4824 | NASDAQ | CVCO | Mon, Aug 29, 2022 | 247.38 | 249.55 | 243.46 | 246.37 | 4823 | NASDAQ | CVCO | Fri, Aug 26, 2022 | 259.00 | 259.99 | 247.00 | 247.94 | 4822 | NASDAQ | CVCO | Thu, Aug 25, 2022 | 256.00 | 263.25 | 255.91 | 259.17 | 4821 | NASDAQ | CVCO | Wed, Aug 24, 2022 | 261.14 | 263.90 | 255.97 | 256.44 | 4820 | NASDAQ | CVCO | Tue, Aug 23, 2022 | 266.81 | 268.59 | 260.67 | 260.77 | 4819 | NASDAQ | CVCO | Mon, Aug 22, 2022 | 269.45 | 271.75 | 265.14 | 266.42 | 4818 | NASDAQ | CVCO | Fri, Aug 19, 2022 | 280.38 | 282.57 | 271.09 | 272.68 | 4817 | NASDAQ | CVCO | Thu, Aug 18, 2022 | 278.53 | 284.57 | 278.53 | 283.00 | 4816 | NASDAQ | CVCO | Wed, Aug 17, 2022 | 281.50 | 284.14 | 277.25 | 279.82 | 4815 | NASDAQ | CVCO | Tue, Aug 16, 2022 | 283.59 | 290.60 | 283.00 | 285.75 | 4814 | NASDAQ | CVCO | Mon, Aug 15, 2022 | 284.15 | 287.74 | 282.60 | 286.57 | 4813 | NASDAQ | CVCO | Fri, Aug 12, 2022 | 279.60 | 285.90 | 279.60 | 285.00 | 4812 | NASDAQ | CVCO | Thu, Aug 11, 2022 | 280.87 | 280.87 | 275.27 | 278.27 | 4811 | NASDAQ | CVCO | Wed, Aug 10, 2022 | 278.91 | 286.56 | 275.54 | 278.12 | 4810 | NASDAQ | CVCO | Tue, Aug 9, 2022 | 281.25 | 281.25 | 271.49 | 275.99 | 4809 | NASDAQ | CVCO | Mon, Aug 8, 2022 | 277.56 | 282.49 | 277.56 | 280.70 | 4808 | NASDAQ | CVCO | Fri, Aug 5, 2022 | 260.00 | 298.07 | 260.00 | 274.30 | 4807 | NASDAQ | CVCO | Thu, Aug 4, 2022 | 253.66 | 258.60 | 253.66 | 255.72 | 4806 | NASDAQ | CVCO | Wed, Aug 3, 2022 | 253.20 | 257.74 | 249.50 | 251.19 | 4805 | NASDAQ | CVCO | Tue, Aug 2, 2022 | 260.10 | 260.10 | 249.67 | 250.29 | 4804 | NASDAQ | CVCO | Mon, Aug 1, 2022 | 255.19 | 269.28 | 254.00 | 262.10 | 4803 | NASDAQ | CVCO | Fri, Jul 29, 2022 | 248.69 | 258.05 | 248.66 | 257.79 | 4802 | NASDAQ | CVCO | Thu, Jul 28, 2022 | 245.16 | 250.15 | 242.25 | 249.66 | 4801 | NASDAQ | CVCO | Wed, Jul 27, 2022 | 239.01 | 245.91 | 235.60 | 244.26 | 4800 | NASDAQ | CVCO | Tue, Jul 26, 2022 | 238.37 | 238.69 | 232.84 | 238.35 | 4799 | NASDAQ | CVCO | Mon, Jul 25, 2022 | 238.75 | 238.75 | 234.67 | 238.24 | 4798 | NASDAQ | CVCO | Fri, Jul 22, 2022 | 239.42 | 242.87 | 233.55 | 238.84 | 4797 | NASDAQ | CVCO | Thu, Jul 21, 2022 | 234.95 | 240.09 | 232.66 | 240.09 | 4796 | NASDAQ | CVCO | Wed, Jul 20, 2022 | 229.94 | 234.97 | 227.14 | 234.88 | 4795 | NASDAQ | CVCO | Tue, Jul 19, 2022 | 225.00 | 229.62 | 225.00 | 229.50 | 4794 | NASDAQ | CVCO | Mon, Jul 18, 2022 | 224.25 | 224.68 | 220.71 | 222.77 | 4793 | NASDAQ | CVCO | Fri, Jul 15, 2022 | 223.47 | 223.57 | 217.54 | 221.84 | 4792 | NASDAQ | CVCO | Thu, Jul 14, 2022 | 219.35 | 219.85 | 215.54 | 219.68 | 4791 | NASDAQ | CVCO | Wed, Jul 13, 2022 | 218.69 | 222.76 | 214.58 | 221.69 | 4790 | NASDAQ | CVCO | Tue, Jul 12, 2022 | 219.59 | 225.66 | 218.53 | 220.56 | 4789 | NASDAQ | CVCO | Mon, Jul 11, 2022 | 219.56 | 224.49 | 219.56 | 220.62 | 4788 | NASDAQ | CVCO | Fri, Jul 8, 2022 | 219.76 | 223.37 | 217.94 | 222.17 | 4787 | NASDAQ | CVCO | Thu, Jul 7, 2022 | 215.34 | 219.19 | 212.45 | 218.91 | 4786 | NASDAQ | CVCO | Wed, Jul 6, 2022 | 208.80 | 212.72 | 204.85 | 212.68 | 4785 | NASDAQ | CVCO | Tue, Jul 5, 2022 | 198.21 | 210.41 | 197.37 | 210.40 | 4784 | NASDAQ | CVCO | Fri, Jul 1, 2022 | 196.14 | 202.77 | 195.99 | 201.77 | 4783 | NASDAQ | CVCO | Thu, Jun 30, 2022 | 193.13 | 198.25 | 189.42 | 195.99 | 4782 | NASDAQ | CVCO | Wed, Jun 29, 2022 | 197.61 | 197.61 | 191.00 | 196.92 | 4781 | NASDAQ | CVCO | Tue, Jun 28, 2022 | 199.03 | 203.28 | 197.49 | 197.49 | 4780 | NASDAQ | CVCO | Mon, Jun 27, 2022 | 201.00 | 203.70 | 197.41 | 197.50 | 4779 | NASDAQ | CVCO | Fri, Jun 24, 2022 | 194.73 | 198.96 | 194.12 | 198.71 | 4778 | NASDAQ | CVCO | Thu, Jun 23, 2022 | 188.55 | 195.20 | 188.55 | 193.96 | 4777 | NASDAQ | CVCO | Wed, Jun 22, 2022 | 185.83 | 192.21 | 185.83 | 188.55 | 4776 | NASDAQ | CVCO | Tue, Jun 21, 2022 | 190.26 | 192.26 | 183.45 | 187.84 | 4775 | NASDAQ | CVCO | Fri, Jun 17, 2022 | 187.78 | 192.53 | 179.47 | 187.75 | 4774 | NASDAQ | CVCO | Thu, Jun 16, 2022 | 191.87 | 191.87 | 181.16 | 184.55 | 4773 | NASDAQ | CVCO | Wed, Jun 15, 2022 | 199.28 | 202.60 | 193.92 | 196.85 | 4772 | NASDAQ | CVCO | Tue, Jun 14, 2022 | 197.04 | 197.99 | 193.36 | 196.79 | 4771 | NASDAQ | CVCO | Mon, Jun 13, 2022 | 200.15 | 202.83 | 192.79 | 194.85 | 4770 | NASDAQ | CVCO | Fri, Jun 10, 2022 | 208.96 | 211.25 | 204.05 | 205.08 | 4769 | NASDAQ | CVCO | Thu, Jun 9, 2022 | 215.77 | 215.99 | 209.77 | 212.39 | 4768 | NASDAQ | CVCO | Wed, Jun 8, 2022 | 215.12 | 217.85 | 212.63 | 214.71 | 4767 | NASDAQ | CVCO | Tue, Jun 7, 2022 | 215.79 | 217.32 | 211.54 | 214.96 | 4766 | NASDAQ | CVCO | Mon, Jun 6, 2022 | 220.51 | 220.68 | 215.64 | 219.07 | 4765 | NASDAQ | CVCO | Fri, Jun 3, 2022 | 219.20 | 221.46 | 215.51 | 216.00 | 4764 | NASDAQ | CVCO | Thu, Jun 2, 2022 | 217.82 | 224.24 | 216.71 | 222.52 | 4763 | NASDAQ | CVCO | Wed, Jun 1, 2022 | 224.45 | 224.45 | 213.41 | 215.88 | 4762 | NASDAQ | CVCO | Tue, May 31, 2022 | 220.52 | 228.11 | 217.66 | 222.16 | 4761 | NASDAQ | CVCO | Fri, May 27, 2022 | 220.18 | 229.33 | 218.45 | 219.20 | 4760 | NASDAQ | CVCO | Thu, May 26, 2022 | 208.68 | 219.22 | 208.68 | 216.60 | 4759 | NASDAQ | CVCO | Wed, May 25, 2022 | 195.70 | 211.52 | 195.70 | 209.87 | 4758 | NASDAQ | CVCO | Tue, May 24, 2022 | 224.95 | 224.95 | 196.27 | 196.63 | 4757 | NASDAQ | CVCO | Mon, May 23, 2022 | 229.59 | 229.59 | 224.05 | 225.73 | 4756 | NASDAQ | CVCO | Fri, May 20, 2022 | 230.93 | 230.93 | 218.50 | 225.55 | 4755 | NASDAQ | CVCO | Thu, May 19, 2022 | 223.06 | 229.50 | 223.06 | 226.07 | 4754 | NASDAQ | CVCO | Wed, May 18, 2022 | 236.76 | 236.76 | 223.22 | 225.84 | 4753 | NASDAQ | CVCO | Tue, May 17, 2022 | 238.99 | 242.34 | 234.51 | 241.59 | 4752 | NASDAQ | CVCO | Mon, May 16, 2022 | 234.12 | 236.31 | 228.43 | 233.54 | 4751 | NASDAQ | CVCO | Fri, May 13, 2022 | 232.04 | 236.03 | 224.41 | 234.29 | 4750 | NASDAQ | CVCO | Thu, May 12, 2022 | 218.63 | 230.39 | 218.01 | 228.92 | 4749 | NASDAQ | CVCO | Wed, May 11, 2022 | 232.19 | 232.19 | 216.78 | 217.89 | 4748 | NASDAQ | CVCO | Tue, May 10, 2022 | 240.89 | 241.62 | 228.74 | 230.53 | 4747 | NASDAQ | CVCO | Mon, May 9, 2022 | 238.12 | 243.52 | 234.77 | 238.53 | 4746 | NASDAQ | CVCO | Fri, May 6, 2022 | 243.46 | 247.17 | 236.63 | 242.47 | 4745 | NASDAQ | CVCO | Thu, May 5, 2022 | 257.51 | 257.51 | 240.74 | 244.76 | 4744 | NASDAQ | CVCO | Wed, May 4, 2022 | 248.70 | 262.54 | 245.49 | 261.87 | 4743 | NASDAQ | CVCO | Tue, May 3, 2022 | 241.76 | 247.73 | 240.36 | 246.58 | 4742 | NASDAQ | CVCO | Mon, May 2, 2022 | 236.10 | 243.53 | 234.33 | 243.48 | 4741 | NASDAQ | CVCO | Fri, Apr 29, 2022 | 236.03 | 242.63 | 234.90 | 236.25 | 4740 | NASDAQ | CVCO | Thu, Apr 28, 2022 | 234.84 | 241.59 | 229.93 | 239.04 | 4739 | NASDAQ | CVCO | Wed, Apr 27, 2022 | 232.77 | 235.59 | 228.77 | 231.41 | 4738 | NASDAQ | CVCO | Tue, Apr 26, 2022 | 239.42 | 240.52 | 231.90 | 232.82 | 4737 | NASDAQ | CVCO | Mon, Apr 25, 2022 | 232.20 | 243.70 | 232.20 | 242.99 | 4736 | NASDAQ | CVCO | Fri, Apr 22, 2022 | 234.27 | 235.83 | 232.93 | 234.28 | 4735 | NASDAQ | CVCO | Thu, Apr 21, 2022 | 248.00 | 248.00 | 235.33 | 236.80 | 4734 | NASDAQ | CVCO | Wed, Apr 20, 2022 | 247.67 | 250.78 | 242.92 | 243.87 | 4733 | NASDAQ | CVCO | Tue, Apr 19, 2022 | 238.68 | 249.24 | 238.68 | 247.40 | 4732 | NASDAQ | CVCO | Mon, Apr 18, 2022 | 233.64 | 239.35 | 233.42 | 238.71 | 4731 | NASDAQ | CVCO | Thu, Apr 14, 2022 | 241.80 | 243.71 | 234.94 | 235.94 | 4730 | NASDAQ | CVCO | Wed, Apr 13, 2022 | 230.02 | 242.18 | 230.02 | 241.00 | 4729 | NASDAQ | CVCO | Tue, Apr 12, 2022 | 235.04 | 241.94 | 229.33 | 230.00 | 4728 | NASDAQ | CVCO | Mon, Apr 11, 2022 | 227.42 | 234.99 | 227.42 | 232.32 | 4727 | NASDAQ | CVCO | Fri, Apr 8, 2022 | 230.65 | 236.37 | 228.38 | 229.90 | 4726 | NASDAQ | CVCO | Thu, Apr 7, 2022 | 228.53 | 231.20 | 224.13 | 229.53 | 4725 | NASDAQ | CVCO | Wed, Apr 6, 2022 | 233.00 | 233.48 | 226.69 | 228.21 | 4724 | NASDAQ | CVCO | Tue, Apr 5, 2022 | 245.74 | 246.62 | 235.12 | 236.50 | 4723 | NASDAQ | CVCO | Mon, Apr 4, 2022 | 245.52 | 251.00 | 244.34 | 245.08 | 4722 | NASDAQ | CVCO | Fri, Apr 1, 2022 | 243.20 | 245.68 | 240.11 | 243.84 | 4721 | NASDAQ | CVCO | Thu, Mar 31, 2022 | 248.30 | 255.00 | 240.27 | 240.85 | 4720 | NASDAQ | CVCO | Wed, Mar 30, 2022 | 258.61 | 258.61 | 250.50 | 250.99 | 4719 | NASDAQ | CVCO | Tue, Mar 29, 2022 | 253.26 | 259.36 | 252.06 | 257.16 | 4718 | NASDAQ | CVCO | Mon, Mar 28, 2022 | 247.81 | 251.94 | 243.20 | 250.68 | 4717 | NASDAQ | CVCO | Fri, Mar 25, 2022 | 254.00 | 257.01 | 246.21 | 247.00 | 4716 | NASDAQ | CVCO | Thu, Mar 24, 2022 | 276.05 | 276.05 | 250.68 | 253.50 | 4715 | NASDAQ | CVCO | Wed, Mar 23, 2022 | 284.00 | 284.00 | 275.20 | 276.34 | 4714 | NASDAQ | CVCO | Tue, Mar 22, 2022 | 280.27 | 288.53 | 280.27 | 287.12 | 4713 | NASDAQ | CVCO | Mon, Mar 21, 2022 | 286.77 | 286.78 | 274.69 | 277.45 | 4712 | NASDAQ | CVCO | Fri, Mar 18, 2022 | 288.47 | 290.28 | 283.18 | 285.53 | 4711 | NASDAQ | CVCO | Thu, Mar 17, 2022 | 280.53 | 289.88 | 280.06 | 286.96 | 4710 | NASDAQ | CVCO | Wed, Mar 16, 2022 | 278.60 | 286.26 | 274.70 | 283.61 | 4709 | NASDAQ | CVCO | Tue, Mar 15, 2022 | 267.08 | 277.51 | 266.40 | 277.39 | 4708 | NASDAQ | CVCO | Mon, Mar 14, 2022 | 269.66 | 269.66 | 260.83 | 264.00 | 4707 | NASDAQ | CVCO | Fri, Mar 11, 2022 | 271.10 | 273.05 | 264.03 | 266.90 | 4706 | NASDAQ | CVCO | Thu, Mar 10, 2022 | 265.43 | 273.75 | 264.93 | 271.60 | 4705 | NASDAQ | CVCO | Wed, Mar 9, 2022 | 265.39 | 275.62 | 265.39 | 271.74 | 4704 | NASDAQ | CVCO | Tue, Mar 8, 2022 | 260.09 | 268.33 | 253.05 | 261.00 | 4703 | NASDAQ | CVCO | Mon, Mar 7, 2022 | 269.37 | 274.64 | 257.92 | 257.93 | 4702 | NASDAQ | CVCO | Fri, Mar 4, 2022 | 270.64 | 270.93 | 266.70 | 270.47 | 4701 | NASDAQ | CVCO | Thu, Mar 3, 2022 | 287.29 | 287.29 | 271.75 | 274.67 | 4700 | NASDAQ | CVCO | Wed, Mar 2, 2022 | 274.10 | 285.45 | 270.20 | 283.26 | 4699 | NASDAQ | CVCO | Tue, Mar 1, 2022 | 271.12 | 275.00 | 268.44 | 271.18 | 4698 | NASDAQ | CVCO | Mon, Feb 28, 2022 | 272.37 | 276.50 | 268.25 | 272.63 | 4697 | NASDAQ | CVCO | Fri, Feb 25, 2022 | 272.35 | 277.06 | 267.95 | 276.76 | 4696 | NASDAQ | CVCO | Thu, Feb 24, 2022 | 259.67 | 271.62 | 259.67 | 270.00 | 4695 | NASDAQ | CVCO | Wed, Feb 23, 2022 | 272.98 | 272.98 | 263.60 | 265.00 | 4694 | NASDAQ | CVCO | Tue, Feb 22, 2022 | 288.78 | 289.17 | 271.45 | 272.21 | 4693 | NASDAQ | CVCO | Fri, Feb 18, 2022 | 287.54 | 293.06 | 286.90 | 290.24 | 4692 | NASDAQ | CVCO | Thu, Feb 17, 2022 | 290.65 | 294.24 | 287.82 | 289.47 | 4691 | NASDAQ | CVCO | Wed, Feb 16, 2022 | 286.46 | 294.25 | 283.35 | 293.83 | 4690 | NASDAQ | CVCO | Tue, Feb 15, 2022 | 288.85 | 288.85 | 284.53 | 286.41 | 4689 | NASDAQ | CVCO | Mon, Feb 14, 2022 | 283.86 | 289.51 | 282.21 | 284.01 | 4688 | NASDAQ | CVCO | Fri, Feb 11, 2022 | 290.29 | 290.90 | 279.21 | 283.34 | 4687 | NASDAQ | CVCO | Thu, Feb 10, 2022 | 293.50 | 303.02 | 287.41 | 288.93 | 4686 | NASDAQ | CVCO | Wed, Feb 9, 2022 | 298.68 | 305.21 | 295.33 | 297.61 | 4685 | NASDAQ | CVCO | Tue, Feb 8, 2022 | 293.34 | 303.16 | 293.34 | 294.00 | 4684 | NASDAQ | CVCO | Mon, Feb 7, 2022 | 292.73 | 296.92 | 282.24 | 292.40 | 4683 | NASDAQ | CVCO | Fri, Feb 4, 2022 | 280.00 | 297.85 | 274.80 | 290.72 | 4682 | NASDAQ | CVCO | Thu, Feb 3, 2022 | 272.16 | 293.44 | 271.23 | 277.28 | 4681 | NASDAQ | CVCO | Wed, Feb 2, 2022 | 271.46 | 275.44 | 269.01 | 274.38 | 4680 | NASDAQ | CVCO | Tue, Feb 1, 2022 | 270.78 | 270.80 | 262.27 | 270.20 | 4679 | NASDAQ | CVCO | Mon, Jan 31, 2022 | 259.02 | 270.36 | 256.56 | 269.44 | 4678 | NASDAQ | CVCO | Fri, Jan 28, 2022 | 253.82 | 261.86 | 245.58 | 261.86 | 4677 | NASDAQ | CVCO | Thu, Jan 27, 2022 | 257.71 | 262.70 | 249.96 | 252.17 | 4676 | NASDAQ | CVCO | Wed, Jan 26, 2022 | 269.48 | 273.08 | 251.48 | 256.44 | 4675 | NASDAQ | CVCO | Tue, Jan 25, 2022 | 265.84 | 268.87 | 257.90 | 265.00 | 4674 | NASDAQ | CVCO | Mon, Jan 24, 2022 | 251.01 | 268.34 | 250.01 | 268.34 | 4673 | NASDAQ | CVCO | Fri, Jan 21, 2022 | 255.57 | 264.54 | 253.60 | 253.60 | 4672 | NASDAQ | CVCO | Thu, Jan 20, 2022 | 266.81 | 270.00 | 257.31 | 257.53 | 4671 | NASDAQ | CVCO | Wed, Jan 19, 2022 | 270.10 | 272.63 | 261.98 | 264.56 | 4670 | NASDAQ | CVCO | Tue, Jan 18, 2022 | 279.27 | 279.27 | 267.13 | 269.71 | 4669 | NASDAQ | CVCO | Fri, Jan 14, 2022 | 282.00 | 284.24 | 277.79 | 283.72 | 4668 | NASDAQ | CVCO | Thu, Jan 13, 2022 | 284.96 | 293.64 | 284.96 | 285.31 | 4667 | NASDAQ | CVCO | Wed, Jan 12, 2022 | 289.51 | 292.39 | 282.19 | 282.51 | 4666 | NASDAQ | CVCO | Tue, Jan 11, 2022 | 285.08 | 292.46 | 282.70 | 289.46 | 4665 | NASDAQ | CVCO | Mon, Jan 10, 2022 | 281.07 | 284.29 | 274.76 | 284.07 | 4664 | NASDAQ | CVCO | Fri, Jan 7, 2022 | 301.64 | 301.64 | 283.05 | 283.08 | 4663 | NASDAQ | CVCO | Thu, Jan 6, 2022 | 303.45 | 306.18 | 298.60 | 303.03 | 4662 | NASDAQ | CVCO | Wed, Jan 5, 2022 | 316.43 | 320.67 | 303.88 | 303.88 | 4661 | NASDAQ | CVCO | Tue, Jan 4, 2022 | 312.11 | 319.10 | 312.03 | 318.10 | 4660 | NASDAQ | CVCO | Mon, Jan 3, 2022 | 318.24 | 324.99 | 309.25 | 311.95 | 4659 | NASDAQ | CVCO | Fri, Dec 31, 2021 | 314.96 | 319.14 | 313.61 | 317.65 | 4658 | NASDAQ | CVCO | Thu, Dec 30, 2021 | 315.40 | 317.44 | 313.34 | 314.00 | 4657 | NASDAQ | CVCO | Wed, Dec 29, 2021 | 312.01 | 317.22 | 310.00 | 316.66 | 4656 | NASDAQ | CVCO | Tue, Dec 28, 2021 | 307.95 | 313.03 | 302.32 | 311.42 | 4655 | NASDAQ | CVCO | Mon, Dec 27, 2021 | 303.55 | 309.88 | 303.02 | 309.09 | 4654 | NASDAQ | CVCO | Thu, Dec 23, 2021 | 302.60 | 305.20 | 301.27 | 302.73 | 4653 | NASDAQ | CVCO | Wed, Dec 22, 2021 | 300.22 | 304.02 | 299.19 | 302.65 | 4652 | NASDAQ | CVCO | Tue, Dec 21, 2021 | 290.61 | 300.60 | 290.51 | 300.46 | 4651 | NASDAQ | CVCO | Mon, Dec 20, 2021 | 293.17 | 293.17 | 281.58 | 288.11 | 4650 | NASDAQ | CVCO | Fri, Dec 17, 2021 | 296.92 | 302.44 | 293.31 | 296.21 | 4649 | NASDAQ | CVCO | Thu, Dec 16, 2021 | 312.49 | 312.88 | 297.05 | 299.92 | 4648 | NASDAQ | CVCO | Wed, Dec 15, 2021 | 308.80 | 312.42 | 301.99 | 311.25 | 4647 | NASDAQ | CVCO | Tue, Dec 14, 2021 | 310.30 | 313.93 | 304.25 | 310.21 | 4646 | NASDAQ | CVCO | Mon, Dec 13, 2021 | 324.09 | 325.70 | 309.86 | 310.17 | 4645 | NASDAQ | CVCO | Fri, Dec 10, 2021 | 318.75 | 323.77 | 315.50 | 322.71 | 4644 | NASDAQ | CVCO | Thu, Dec 9, 2021 | 314.94 | 323.15 | 312.06 | 317.83 | 4643 | NASDAQ | CVCO | Wed, Dec 8, 2021 | 325.10 | 327.24 | 317.66 | 318.36 | 4642 | NASDAQ | CVCO | Tue, Dec 7, 2021 | 320.89 | 326.11 | 317.92 | 325.08 | 4641 | NASDAQ | CVCO | Mon, Dec 6, 2021 | 312.24 | 319.12 | 311.30 | 318.88 | 4640 | NASDAQ | CVCO | Fri, Dec 3, 2021 | 317.63 | 319.02 | 306.94 | 309.02 | 4639 | NASDAQ | CVCO | Thu, Dec 2, 2021 | 305.16 | 318.58 | 305.16 | 318.22 | 4638 | NASDAQ | CVCO | Wed, Dec 1, 2021 | 302.00 | 316.62 | 301.50 | 302.88 | 4637 | NASDAQ | CVCO | Tue, Nov 30, 2021 | 303.50 | 309.87 | 295.70 | 297.49 | 4636 | NASDAQ | CVCO | Mon, Nov 29, 2021 | 302.28 | 307.28 | 297.20 | 304.74 | 4635 | NASDAQ | CVCO | Fri, Nov 26, 2021 | 301.90 | 308.85 | 295.87 | 297.65 | 4634 | NASDAQ | CVCO | Wed, Nov 24, 2021 | 306.65 | 315.86 | 306.58 | 310.49 | 4633 | NASDAQ | CVCO | Tue, Nov 23, 2021 | 292.47 | 310.83 | 292.47 | 308.64 | 4632 | NASDAQ | CVCO | Mon, Nov 22, 2021 | 292.48 | 300.92 | 292.48 | 294.36 | 4631 | NASDAQ | CVCO | Fri, Nov 19, 2021 | 291.24 | 298.55 | 291.24 | 291.53 | 4630 | NASDAQ | CVCO | Thu, Nov 18, 2021 | 295.00 | 296.99 | 289.65 | 293.71 | 4629 | NASDAQ | CVCO | Wed, Nov 17, 2021 | 290.49 | 295.08 | 288.59 | 294.08 | 4628 | NASDAQ | CVCO | Tue, Nov 16, 2021 | 290.64 | 295.36 | 289.92 | 291.44 | 4627 | NASDAQ | CVCO | Mon, Nov 15, 2021 | 295.57 | 295.57 | 285.84 | 290.04 | 4626 | NASDAQ | CVCO | Fri, Nov 12, 2021 | 293.00 | 297.00 | 291.17 | 295.00 | 4625 | NASDAQ | CVCO | Thu, Nov 11, 2021 | 291.47 | 295.00 | 288.75 | 292.99 | 4624 | NASDAQ | CVCO | Wed, Nov 10, 2021 | 294.85 | 296.10 | 289.15 | 289.55 | 4623 | NASDAQ | CVCO | Tue, Nov 9, 2021 | 287.14 | 294.83 | 287.14 | 294.69 | 4622 | NASDAQ | CVCO | Mon, Nov 8, 2021 | 271.00 | 286.58 | 271.00 | 285.86 | 4621 | NASDAQ | CVCO | Fri, Nov 5, 2021 | 267.87 | 272.76 | 262.23 | 267.11 | 4620 | NASDAQ | CVCO | Thu, Nov 4, 2021 | 260.00 | 265.55 | 257.49 | 262.84 | 4619 | NASDAQ | CVCO | Wed, Nov 3, 2021 | 244.00 | 263.82 | 244.00 | 258.94 | 4618 | NASDAQ | CVCO | Tue, Nov 2, 2021 | 245.22 | 245.22 | 240.95 | 242.10 | 4617 | NASDAQ | CVCO | Mon, Nov 1, 2021 | 240.30 | 247.01 | 237.97 | 244.13 | 4616 | NASDAQ | CVCO | Fri, Oct 29, 2021 | 241.29 | 242.75 | 240.38 | 240.38 | 4615 | NASDAQ | CVCO | Thu, Oct 28, 2021 | 238.14 | 243.20 | 238.14 | 241.00 | 4614 | NASDAQ | CVCO | Wed, Oct 27, 2021 | 239.85 | 244.79 | 236.76 | 237.80 | 4613 | NASDAQ | CVCO | Tue, Oct 26, 2021 | 242.15 | 243.50 | 238.22 | 241.00 | 4612 | NASDAQ | CVCO | Mon, Oct 25, 2021 | 240.62 | 243.10 | 238.80 | 241.00 | 4611 | NASDAQ | CVCO | Fri, Oct 22, 2021 | 245.00 | 249.95 | 240.52 | 241.00 | 4610 | NASDAQ | CVCO | Thu, Oct 21, 2021 | 241.65 | 246.39 | 239.28 | 246.06 | 4609 | NASDAQ | CVCO | Wed, Oct 20, 2021 | 235.36 | 243.21 | 235.36 | 242.80 | 4608 | NASDAQ | CVCO | Tue, Oct 19, 2021 | 232.29 | 234.66 | 228.91 | 234.21 | 4607 | NASDAQ | CVCO | Mon, Oct 18, 2021 | 228.50 | 232.33 | 228.50 | 232.27 | 4606 | NASDAQ | CVCO | Fri, Oct 15, 2021 | 239.10 | 239.10 | 229.14 | 229.14 | 4605 | NASDAQ | CVCO | Thu, Oct 14, 2021 | 235.88 | 239.24 | 235.45 | 235.70 | 4604 | NASDAQ | CVCO | Wed, Oct 13, 2021 | 234.54 | 235.89 | 230.99 | 231.72 | 4603 | NASDAQ | CVCO | Tue, Oct 12, 2021 | 235.38 | 235.38 | 231.16 | 233.74 | 4602 | NASDAQ | CVCO | Mon, Oct 11, 2021 | 231.96 | 235.68 | 230.97 | 233.58 | 4601 | NASDAQ | CVCO | Fri, Oct 8, 2021 | 234.86 | 234.86 | 230.62 | 233.63 | 4600 | NASDAQ | CVCO | Thu, Oct 7, 2021 | 238.71 | 241.00 | 234.71 | 236.00 | 4599 | NASDAQ | CVCO | Wed, Oct 6, 2021 | 236.55 | 239.11 | 234.95 | 236.85 | 4598 | NASDAQ | CVCO | Tue, Oct 5, 2021 | 241.60 | 242.50 | 231.29 | 238.50 | 4597 | NASDAQ | CVCO | Mon, Oct 4, 2021 | 241.43 | 249.98 | 240.95 | 242.00 | 4596 | NASDAQ | CVCO | Fri, Oct 1, 2021 | 237.25 | 242.99 | 232.00 | 242.31 | 4595 | NASDAQ | CVCO | Thu, Sep 30, 2021 | 245.48 | 245.48 | 236.32 | 236.74 | 4594 | NASDAQ | CVCO | Wed, Sep 29, 2021 | 244.57 | 247.63 | 244.48 | 245.01 | 4593 | NASDAQ | CVCO | Tue, Sep 28, 2021 | 248.01 | 248.01 | 242.30 | 242.77 | 4592 | NASDAQ | CVCO | Mon, Sep 27, 2021 | 244.16 | 249.88 | 241.54 | 248.11 | 4591 | NASDAQ | CVCO | Fri, Sep 24, 2021 | 244.95 | 248.04 | 243.42 | 244.79 | 4590 | NASDAQ | CVCO | Thu, Sep 23, 2021 | 247.89 | 248.39 | 246.54 | 247.29 | 4589 | NASDAQ | CVCO | Wed, Sep 22, 2021 | 248.02 | 248.52 | 245.80 | 245.80 | 4588 | NASDAQ | CVCO | Tue, Sep 21, 2021 | 248.66 | 248.66 | 244.72 | 246.01 | 4587 | NASDAQ | CVCO | Mon, Sep 20, 2021 | 249.51 | 254.66 | 242.43 | 246.38 | 4586 | NASDAQ | CVCO | Fri, Sep 17, 2021 | 252.19 | 256.06 | 245.40 | 254.49 | 4585 | NASDAQ | CVCO | Thu, Sep 16, 2021 | 249.91 | 256.70 | 248.16 | 251.23 | 4584 | NASDAQ | CVCO | Wed, Sep 15, 2021 | 244.60 | 251.44 | 244.47 | 250.19 | 4583 | NASDAQ | CVCO | Tue, Sep 14, 2021 | 248.75 | 252.24 | 244.65 | 245.87 | 4582 | NASDAQ | CVCO | Mon, Sep 13, 2021 | 249.47 | 249.47 | 237.86 | 248.88 | 4581 | NASDAQ | CVCO | Fri, Sep 10, 2021 | 255.21 | 256.92 | 249.01 | 249.01 | 4580 | NASDAQ | CVCO | Thu, Sep 9, 2021 | 250.82 | 256.20 | 247.99 | 253.76 | 4579 | NASDAQ | CVCO | Wed, Sep 8, 2021 | 247.71 | 251.14 | 246.00 | 249.80 | 4578 | NASDAQ | CVCO | Tue, Sep 7, 2021 | 251.18 | 252.78 | 249.24 | 249.58 | 4577 | NASDAQ | CVCO | Fri, Sep 3, 2021 | 256.99 | 257.49 | 251.01 | 252.48 | 4576 | NASDAQ | CVCO | Thu, Sep 2, 2021 | 255.27 | 259.75 | 253.34 | 259.07 | 4575 | NASDAQ | CVCO | Wed, Sep 1, 2021 | 254.90 | 258.95 | 252.49 | 255.12 | 4574 | NASDAQ | CVCO | Tue, Aug 31, 2021 | 258.33 | 260.30 | 251.22 | 255.50 | 4573 | NASDAQ | CVCO | Mon, Aug 30, 2021 | 266.40 | 266.40 | 259.84 | 259.97 | 4572 | NASDAQ | CVCO | Fri, Aug 27, 2021 | 257.56 | 265.48 | 254.26 | 263.93 | 4571 | NASDAQ | CVCO | Thu, Aug 26, 2021 | 258.65 | 260.84 | 255.12 | 257.66 | 4570 | NASDAQ | CVCO | Wed, Aug 25, 2021 | 258.56 | 260.11 | 251.25 | 259.67 | 4569 | NASDAQ | CVCO | Tue, Aug 24, 2021 | 250.29 | 258.61 | 250.29 | 256.00 | 4568 | NASDAQ | CVCO | Mon, Aug 23, 2021 | 252.65 | 252.65 | 247.11 | 250.65 | 4567 | NASDAQ | CVCO | Fri, Aug 20, 2021 | 244.77 | 251.75 | 244.23 | 249.97 | 4566 | NASDAQ | CVCO | Thu, Aug 19, 2021 | 249.20 | 250.71 | 240.03 | 246.42 | 4565 | NASDAQ | CVCO | Wed, Aug 18, 2021 | 253.63 | 257.55 | 249.76 | 250.48 | 4564 | NASDAQ | CVCO | Tue, Aug 17, 2021 | 259.49 | 259.49 | 252.67 | 254.37 | 4563 | NASDAQ | CVCO | Mon, Aug 16, 2021 | 254.48 | 261.89 | 247.10 | 260.65 | 4562 | NASDAQ | CVCO | Fri, Aug 13, 2021 | 254.93 | 256.15 | 254.52 | 254.52 | 4561 | NASDAQ | CVCO | Thu, Aug 12, 2021 | 261.28 | 261.28 | 253.57 | 254.50 | 4560 | NASDAQ | CVCO | Wed, Aug 11, 2021 | 252.85 | 259.71 | 252.62 | 259.66 | 4559 | NASDAQ | CVCO | Tue, Aug 10, 2021 | 247.23 | 254.16 | 241.90 | 251.95 | 4558 | NASDAQ | CVCO | Mon, Aug 9, 2021 | 245.66 | 247.98 | 244.96 | 245.80 | 4557 | NASDAQ | CVCO | Fri, Aug 6, 2021 | 245.00 | 250.00 | 239.59 | 248.18 | 4556 | NASDAQ | CVCO | Thu, Aug 5, 2021 | 240.09 | 241.62 | 235.35 | 241.62 | 4555 | NASDAQ | CVCO | Wed, Aug 4, 2021 | 235.61 | 240.90 | 235.61 | 238.60 | 4554 | NASDAQ | CVCO | Tue, Aug 3, 2021 | 238.65 | 238.65 | 235.00 | 236.50 | 4553 | NASDAQ | CVCO | Mon, Aug 2, 2021 | 237.79 | 243.76 | 236.69 | 237.28 | 4552 | NASDAQ | CVCO | Fri, Jul 30, 2021 | 237.19 | 240.00 | 233.38 | 235.00 | 4551 | NASDAQ | CVCO | Thu, Jul 29, 2021 | 231.92 | 240.00 | 231.92 | 239.00 | 4550 | NASDAQ | CVCO | Wed, Jul 28, 2021 | 230.47 | 231.20 | 227.99 | 228.98 | 4549 | NASDAQ | CVCO | Tue, Jul 27, 2021 | 228.40 | 231.02 | 226.80 | 227.51 | 4548 | NASDAQ | CVCO | Mon, Jul 26, 2021 | 219.26 | 230.34 | 219.26 | 228.41 | 4547 | NASDAQ | CVCO | Fri, Jul 23, 2021 | 213.81 | 218.32 | 213.21 | 217.85 | 4546 | NASDAQ | CVCO | Thu, Jul 22, 2021 | 217.70 | 219.73 | 212.58 | 213.30 | 4545 | NASDAQ | CVCO | Wed, Jul 21, 2021 | 221.24 | 221.24 | 216.33 | 220.82 | 4544 | NASDAQ | CVCO | Tue, Jul 20, 2021 | 211.96 | 223.07 | 210.05 | 219.33 | 4543 | NASDAQ | CVCO | Mon, Jul 19, 2021 | 205.71 | 213.01 | 205.00 | 212.14 | 4542 | NASDAQ | CVCO | Fri, Jul 16, 2021 | 212.00 | 215.62 | 209.86 | 209.99 | 4541 | NASDAQ | CVCO | Thu, Jul 15, 2021 | 210.58 | 212.75 | 209.19 | 211.90 | 4540 | NASDAQ | CVCO | Wed, Jul 14, 2021 | 208.11 | 213.15 | 207.17 | 212.28 | 4539 | NASDAQ | CVCO | Tue, Jul 13, 2021 | 214.11 | 214.11 | 207.41 | 207.54 | 4538 | NASDAQ | CVCO | Mon, Jul 12, 2021 | 216.30 | 218.31 | 214.60 | 215.39 | 4537 | NASDAQ | CVCO | Fri, Jul 9, 2021 | 217.16 | 218.18 | 214.82 | 216.29 | 4536 | NASDAQ | CVCO | Thu, Jul 8, 2021 | 218.47 | 221.36 | 214.17 | 215.83 | 4535 | NASDAQ | CVCO | Wed, Jul 7, 2021 | 223.88 | 227.62 | 222.21 | 223.50 | 4534 | NASDAQ | CVCO | Tue, Jul 6, 2021 | 228.26 | 228.26 | 220.70 | 223.54 | 4533 | NASDAQ | CVCO | Fri, Jul 2, 2021 | 229.80 | 233.12 | 226.37 | 227.01 | 4532 | NASDAQ | CVCO | Thu, Jul 1, 2021 | 223.73 | 230.52 | 223.00 | 230.42 | 4531 | NASDAQ | CVCO | Wed, Jun 30, 2021 | 222.06 | 224.63 | 222.00 | 222.19 | 4530 | NASDAQ | CVCO | Tue, Jun 29, 2021 | 220.60 | 226.16 | 220.60 | 223.38 | 4529 | NASDAQ | CVCO | Mon, Jun 28, 2021 | 221.36 | 222.07 | 216.56 | 221.19 | 4528 | NASDAQ | CVCO | Fri, Jun 25, 2021 | 220.17 | 222.40 | 218.48 | 219.81 | 4527 | NASDAQ | CVCO | Thu, Jun 24, 2021 | 219.78 | 220.83 | 217.63 | 220.17 | 4526 | NASDAQ | CVCO | Wed, Jun 23, 2021 | 220.79 | 220.79 | 216.60 | 218.02 | 4525 | NASDAQ | CVCO | Tue, Jun 22, 2021 | 217.38 | 220.15 | 215.98 | 220.15 | 4524 | NASDAQ | CVCO | Mon, Jun 21, 2021 | 219.85 | 219.85 | 215.45 | 218.67 | 4523 | NASDAQ | CVCO | Fri, Jun 18, 2021 | 216.35 | 221.55 | 215.25 | 217.37 | 4522 | NASDAQ | CVCO | Thu, Jun 17, 2021 | 215.00 | 220.98 | 214.52 | 218.97 | 4521 | NASDAQ | CVCO | Wed, Jun 16, 2021 | 216.13 | 217.48 | 214.00 | 215.00 | 4520 | NASDAQ | CVCO | Tue, Jun 15, 2021 | 216.32 | 219.70 | 215.96 | 216.70 | 4519 | NASDAQ | CVCO | Mon, Jun 14, 2021 | 218.46 | 224.09 | 215.03 | 215.12 | 4518 | NASDAQ | CVCO | Fri, Jun 11, 2021 | 216.06 | 219.37 | 216.06 | 218.57 | 4517 | NASDAQ | CVCO | Thu, Jun 10, 2021 | 222.80 | 223.00 | 215.39 | 215.52 | 4516 | NASDAQ | CVCO | Wed, Jun 9, 2021 | 228.13 | 228.13 | 220.56 | 221.58 | 4515 | NASDAQ | CVCO | Tue, Jun 8, 2021 | 225.52 | 229.21 | 225.52 | 227.93 | 4514 | NASDAQ | CVCO | Mon, Jun 7, 2021 | 229.53 | 230.63 | 223.86 | 226.00 | 4513 | NASDAQ | CVCO | Fri, Jun 4, 2021 | 223.89 | 229.56 | 223.62 | 227.57 | 4512 | NASDAQ | CVCO | Thu, Jun 3, 2021 | 219.87 | 223.42 | 214.82 | 221.90 | 4511 | NASDAQ | CVCO | Wed, Jun 2, 2021 | 224.42 | 225.46 | 218.61 | 220.54 | 4510 | NASDAQ | CVCO | Tue, Jun 1, 2021 | 222.65 | 226.04 | 219.60 | 225.26 | 4509 | NASDAQ | CVCO | Fri, May 28, 2021 | 226.26 | 226.26 | 219.13 | 221.27 | 4508 | NASDAQ | CVCO | Thu, May 27, 2021 | 228.06 | 231.05 | 218.37 | 219.20 | 4507 | NASDAQ | CVCO | Wed, May 26, 2021 | 215.49 | 223.46 | 215.07 | 223.04 | 4506 | NASDAQ | CVCO | Tue, May 25, 2021 | 211.90 | 217.10 | 210.61 | 210.69 | 4505 | NASDAQ | CVCO | Mon, May 24, 2021 | 208.56 | 212.65 | 208.56 | 209.94 | 4504 | NASDAQ | CVCO | Fri, May 21, 2021 | 214.28 | 215.44 | 207.61 | 208.31 | 4503 | NASDAQ | CVCO | Thu, May 20, 2021 | 209.37 | 211.50 | 207.34 | 211.50 | 4502 | NASDAQ | CVCO | Wed, May 19, 2021 | 207.71 | 209.28 | 205.61 | 208.44 | 4501 | NASDAQ | CVCO | Tue, May 18, 2021 | 209.53 | 211.46 | 209.53 | 209.70 | 4500 | NASDAQ | CVCO | Mon, May 17, 2021 | 207.25 | 211.11 | 206.74 | 210.13 | 4499 | NASDAQ | CVCO | Fri, May 14, 2021 | 208.61 | 211.57 | 206.02 | 209.77 | 4498 | NASDAQ | CVCO | Thu, May 13, 2021 | 197.16 | 209.28 | 197.16 | 207.81 | 4497 | NASDAQ | CVCO | Wed, May 12, 2021 | 203.27 | 203.96 | 196.46 | 196.47 | 4496 | NASDAQ | CVCO | Tue, May 11, 2021 | 205.52 | 206.79 | 201.63 | 203.40 | 4495 | NASDAQ | CVCO | Mon, May 10, 2021 | 215.50 | 217.07 | 209.42 | 210.03 | 4494 | NASDAQ | CVCO | Fri, May 7, 2021 | 207.53 | 216.32 | 207.53 | 215.78 | 4493 | NASDAQ | CVCO | Thu, May 6, 2021 | 204.69 | 208.79 | 204.16 | 208.18 | 4492 | NASDAQ | CVCO | Wed, May 5, 2021 | 206.26 | 206.26 | 200.12 | 205.37 | 4491 | NASDAQ | CVCO | Tue, May 4, 2021 | 212.53 | 212.53 | 205.01 | 205.67 | 4490 | NASDAQ | CVCO | Mon, May 3, 2021 | 212.11 | 214.61 | 209.51 | 212.78 | 4489 | NASDAQ | CVCO | Fri, Apr 30, 2021 | 214.54 | 214.54 | 208.08 | 209.43 | 4488 | NASDAQ | CVCO | Thu, Apr 29, 2021 | 215.87 | 217.23 | 213.99 | 216.85 | 4487 | NASDAQ | CVCO | Wed, Apr 28, 2021 | 217.58 | 217.80 | 211.92 | 213.37 | 4486 | NASDAQ | CVCO | Tue, Apr 27, 2021 | 221.08 | 221.67 | 215.70 | 216.49 | 4485 | NASDAQ | CVCO | Mon, Apr 26, 2021 | 215.90 | 219.71 | 215.62 | 219.71 | 4484 | NASDAQ | CVCO | Fri, Apr 23, 2021 | 216.39 | 217.67 | 213.27 | 215.87 | 4483 | NASDAQ | CVCO | Thu, Apr 22, 2021 | 213.70 | 216.66 | 212.68 | 214.40 | 4482 | NASDAQ | CVCO | Wed, Apr 21, 2021 | 216.60 | 217.76 | 213.15 | 214.26 | 4481 | NASDAQ | CVCO | Tue, Apr 20, 2021 | 222.20 | 222.96 | 214.23 | 215.37 | 4480 | NASDAQ | CVCO | Mon, Apr 19, 2021 | 222.79 | 225.17 | 220.00 | 221.30 | 4479 | NASDAQ | CVCO | Fri, Apr 16, 2021 | 220.38 | 225.72 | 218.87 | 224.02 | 4478 | NASDAQ | CVCO | Thu, Apr 15, 2021 | 223.14 | 223.14 | 216.29 | 217.50 | 4477 | NASDAQ | CVCO | Wed, Apr 14, 2021 | 224.59 | 227.08 | 222.31 | 223.10 | 4476 | NASDAQ | CVCO | Tue, Apr 13, 2021 | 222.37 | 223.75 | 220.02 | 222.78 | 4475 | NASDAQ | CVCO | Mon, Apr 12, 2021 | 222.16 | 225.78 | 222.14 | 224.32 | 4474 | NASDAQ | CVCO | Fri, Apr 9, 2021 | 226.73 | 226.73 | 222.35 | 224.62 | 4473 | NASDAQ | CVCO | Thu, Apr 8, 2021 | 233.39 | 233.39 | 224.18 | 226.43 | 4472 | NASDAQ | CVCO | Wed, Apr 7, 2021 | 239.00 | 241.01 | 232.87 | 233.17 | 4471 | NASDAQ | CVCO | Tue, Apr 6, 2021 | 240.38 | 240.38 | 236.15 | 240.36 | 4470 | NASDAQ | CVCO | Mon, Apr 5, 2021 | 235.31 | 242.06 | 229.68 | 241.90 | 4469 | NASDAQ | CVCO | Thu, Apr 1, 2021 | 225.52 | 233.47 | 225.52 | 232.41 | 4468 | NASDAQ | CVCO | Wed, Mar 31, 2021 | 225.08 | 229.19 | 220.58 | 225.61 | 4467 | NASDAQ | CVCO | Tue, Mar 30, 2021 | 232.32 | 232.32 | 223.03 | 225.04 | 4466 | NASDAQ | CVCO | Mon, Mar 29, 2021 | 230.36 | 232.88 | 225.01 | 230.81 | 4465 | NASDAQ | CVCO | Fri, Mar 26, 2021 | 221.62 | 232.78 | 221.62 | 230.84 | 4464 | NASDAQ | CVCO | Thu, Mar 25, 2021 | 215.00 | 226.74 | 212.13 | 225.89 | 4463 | NASDAQ | CVCO | Wed, Mar 24, 2021 | 221.49 | 222.69 | 216.84 | 217.17 | 4462 | NASDAQ | CVCO | Tue, Mar 23, 2021 | 226.43 | 227.36 | 218.01 | 220.64 | 4461 | NASDAQ | CVCO | Mon, Mar 22, 2021 | 230.43 | 230.62 | 226.68 | 229.15 | 4460 | NASDAQ | CVCO | Fri, Mar 19, 2021 | 223.56 | 231.63 | 220.67 | 230.62 | 4459 | NASDAQ | CVCO | Thu, Mar 18, 2021 | 222.29 | 222.52 | 214.37 | 217.00 | 4458 | NASDAQ | CVCO | Wed, Mar 17, 2021 | 220.41 | 222.97 | 214.94 | 222.85 | 4457 | NASDAQ | CVCO | Tue, Mar 16, 2021 | 221.75 | 225.19 | 218.09 | 220.92 | 4456 | NASDAQ | CVCO | Mon, Mar 15, 2021 | 222.01 | 224.01 | 218.23 | 224.01 | 4455 | NASDAQ | CVCO | Fri, Mar 12, 2021 | 222.78 | 226.62 | 219.16 | 223.93 | 4454 | NASDAQ | CVCO | Thu, Mar 11, 2021 | 226.33 | 229.11 | 223.79 | 224.70 | 4453 | NASDAQ | CVCO | Wed, Mar 10, 2021 | 222.48 | 229.89 | 222.48 | 228.00 | 4452 | NASDAQ | CVCO | Tue, Mar 9, 2021 | 223.54 | 225.29 | 220.44 | 221.52 | 4451 | NASDAQ | CVCO | Mon, Mar 8, 2021 | 223.77 | 225.87 | 219.81 | 220.62 | 4450 | NASDAQ | CVCO | Fri, Mar 5, 2021 | 210.77 | 221.83 | 208.21 | 221.67 | 4449 | NASDAQ | CVCO | Thu, Mar 4, 2021 | 216.00 | 219.91 | 207.26 | 209.09 | 4448 | NASDAQ | CVCO | Wed, Mar 3, 2021 | 218.44 | 220.94 | 215.29 | 216.00 | 4447 | NASDAQ | CVCO | Tue, Mar 2, 2021 | 216.00 | 218.72 | 214.52 | 216.50 | 4446 | NASDAQ | CVCO | Mon, Mar 1, 2021 | 216.74 | 217.52 | 211.41 | 216.48 | 4445 | NASDAQ | CVCO | Fri, Feb 26, 2021 | 209.69 | 214.80 | 208.30 | 210.91 | 4444 | NASDAQ | CVCO | Thu, Feb 25, 2021 | 223.09 | 225.42 | 208.40 | 208.61 | 4443 | NASDAQ | CVCO | Wed, Feb 24, 2021 | 216.44 | 223.88 | 213.89 | 222.93 | 4442 | NASDAQ | CVCO | Tue, Feb 23, 2021 | 213.76 | 219.30 | 211.29 | 217.55 | 4441 | NASDAQ | CVCO | Mon, Feb 22, 2021 | 213.88 | 215.37 | 209.84 | 213.64 | 4440 | NASDAQ | CVCO | Fri, Feb 19, 2021 | 214.14 | 218.81 | 214.14 | 216.38 | 4439 | NASDAQ | CVCO | Thu, Feb 18, 2021 | 215.82 | 218.00 | 214.21 | 214.43 | 4438 | NASDAQ | CVCO | Wed, Feb 17, 2021 | 213.29 | 217.99 | 210.27 | 215.48 | 4437 | NASDAQ | CVCO | Tue, Feb 16, 2021 | 224.52 | 224.52 | 214.17 | 215.00 | 4436 | NASDAQ | CVCO | Fri, Feb 12, 2021 | 231.29 | 231.35 | 224.91 | 225.20 | 4435 | NASDAQ | CVCO | Thu, Feb 11, 2021 | 221.62 | 230.70 | 220.87 | 230.58 | 4434 | NASDAQ | CVCO | Wed, Feb 10, 2021 | 216.30 | 221.07 | 212.56 | 219.01 | 4433 | NASDAQ | CVCO | Tue, Feb 9, 2021 | 215.00 | 216.38 | 210.95 | 214.00 | 4432 | NASDAQ | CVCO | Mon, Feb 8, 2021 | 205.14 | 214.96 | 204.01 | 214.96 | 4431 | NASDAQ | CVCO | Fri, Feb 5, 2021 | 202.73 | 206.62 | 201.72 | 206.28 | 4430 | NASDAQ | CVCO | Thu, Feb 4, 2021 | 200.69 | 203.31 | 199.93 | 202.36 | 4429 | NASDAQ | CVCO | Wed, Feb 3, 2021 | 204.00 | 204.45 | 200.45 | 202.00 | 4428 | NASDAQ | CVCO | Tue, Feb 2, 2021 | 199.30 | 209.65 | 198.00 | 204.00 | 4427 | NASDAQ | CVCO | Mon, Feb 1, 2021 | 193.65 | 197.76 | 192.35 | 194.00 | 4426 | NASDAQ | CVCO | Fri, Jan 29, 2021 | 181.45 | 193.51 | 181.00 | 188.66 | 4425 | NASDAQ | CVCO | Thu, Jan 28, 2021 | 182.57 | 184.67 | 179.00 | 181.58 | 4424 | NASDAQ | CVCO | Wed, Jan 27, 2021 | 180.73 | 187.80 | 179.01 | 182.05 | 4423 | NASDAQ | CVCO | Tue, Jan 26, 2021 | 189.20 | 190.30 | 184.64 | 185.30 | 4422 | NASDAQ | CVCO | Mon, Jan 25, 2021 | 193.82 | 195.42 | 187.33 | 188.37 | 4421 | NASDAQ | CVCO | Fri, Jan 22, 2021 | 193.25 | 196.52 | 189.87 | 195.10 | 4420 | NASDAQ | CVCO | Thu, Jan 21, 2021 | 194.00 | 197.49 | 193.06 | 194.48 | 4419 | NASDAQ | CVCO | Wed, Jan 20, 2021 | 186.70 | 195.14 | 186.70 | 194.07 | 4418 | NASDAQ | CVCO | Tue, Jan 19, 2021 | 189.19 | 190.17 | 185.61 | 187.26 | 4417 | NASDAQ | CVCO | Fri, Jan 15, 2021 | 184.83 | 194.25 | 184.83 | 188.30 | 4416 | NASDAQ | CVCO | Thu, Jan 14, 2021 | 185.35 | 187.94 | 183.43 | 186.73 | 4415 | NASDAQ | CVCO | Wed, Jan 13, 2021 | 188.70 | 190.33 | 182.20 | 183.14 | 4414 | NASDAQ | CVCO | Tue, Jan 12, 2021 | 185.31 | 188.59 | 183.18 | 187.70 | 4413 | NASDAQ | CVCO | Mon, Jan 11, 2021 | 178.00 | 187.90 | 178.00 | 185.80 | 4412 | NASDAQ | CVCO | Fri, Jan 8, 2021 | 192.78 | 195.07 | 179.90 | 180.14 | 4411 | NASDAQ | CVCO | Thu, Jan 7, 2021 | 187.66 | 195.70 | 187.66 | 193.15 | 4410 | NASDAQ | CVCO | Wed, Jan 6, 2021 | 181.89 | 192.03 | 177.01 | 188.42 | 4409 | NASDAQ | CVCO | Tue, Jan 5, 2021 | 174.98 | 182.04 | 174.84 | 179.00 | 4408 | NASDAQ | CVCO | Mon, Jan 4, 2021 | 177.39 | 177.39 | 170.86 | 174.36 | 4407 | NASDAQ | CVCO | Thu, Dec 31, 2020 | 177.95 | 177.95 | 172.23 | 175.45 | 4406 | NASDAQ | CVCO | Wed, Dec 30, 2020 | 175.15 | 180.71 | 175.15 | 178.71 | 4405 | NASDAQ | CVCO | Tue, Dec 29, 2020 | 181.16 | 181.87 | 175.29 | 177.85 | 4404 | NASDAQ | CVCO | Mon, Dec 28, 2020 | 183.96 | 183.96 | 179.70 | 179.70 | 4403 | NASDAQ | CVCO | Thu, Dec 24, 2020 | 181.18 | 182.01 | 179.77 | 181.45 | 4402 | NASDAQ | CVCO | Wed, Dec 23, 2020 | 181.78 | 182.43 | 179.01 | 180.22 | 4401 | NASDAQ | CVCO | Tue, Dec 22, 2020 | 181.00 | 183.31 | 181.00 | 181.84 | 4400 | NASDAQ | CVCO | Mon, Dec 21, 2020 | 183.75 | 183.75 | 178.79 | 179.78 | 4399 | NASDAQ | CVCO | Fri, Dec 18, 2020 | 184.88 | 188.64 | 183.00 | 188.00 | 4398 | NASDAQ | CVCO | Thu, Dec 17, 2020 | 178.92 | 184.54 | 178.92 | 183.87 | 4397 | NASDAQ | CVCO | Wed, Dec 16, 2020 | 180.48 | 181.35 | 177.08 | 177.51 | 4396 | NASDAQ | CVCO | Tue, Dec 15, 2020 | 180.00 | 182.12 | 178.96 | 180.41 | 4395 | NASDAQ | CVCO | Mon, Dec 14, 2020 | 180.34 | 184.99 | 178.60 | 179.30 | 4394 | NASDAQ | CVCO | Fri, Dec 11, 2020 | 183.30 | 183.73 | 177.25 | 178.28 | 4393 | NASDAQ | CVCO | Thu, Dec 10, 2020 | 181.00 | 185.79 | 181.00 | 182.74 | 4392 | NASDAQ | CVCO | Wed, Dec 9, 2020 | 185.87 | 188.05 | 183.60 | 184.67 | 4391 | NASDAQ | CVCO | Tue, Dec 8, 2020 | 186.48 | 187.33 | 181.30 | 183.59 | 4390 | NASDAQ | CVCO | Mon, Dec 7, 2020 | 183.50 | 189.85 | 179.71 | 189.30 | 4389 | NASDAQ | CVCO | Fri, Dec 4, 2020 | 188.56 | 188.56 | 181.10 | 183.68 | 4388 | NASDAQ | CVCO | Thu, Dec 3, 2020 | 181.16 | 191.13 | 179.36 | 187.11 | 4387 | NASDAQ | CVCO | Wed, Dec 2, 2020 | 187.00 | 187.67 | 181.77 | 181.99 | 4386 | NASDAQ | CVCO | Tue, Dec 1, 2020 | 181.74 | 191.00 | 181.08 | 187.19 | 4385 | NASDAQ | CVCO | Mon, Nov 30, 2020 | 186.04 | 187.01 | 178.61 | 180.01 | 4384 | NASDAQ | CVCO | Fri, Nov 27, 2020 | 187.92 | 190.32 | 186.74 | 187.52 | 4383 | NASDAQ | CVCO | Wed, Nov 25, 2020 | 197.50 | 197.50 | 189.04 | 189.21 | 4382 | NASDAQ | CVCO | Tue, Nov 24, 2020 | 200.91 | 202.26 | 197.20 | 199.61 | 4381 | NASDAQ | CVCO | Mon, Nov 23, 2020 | 196.59 | 200.81 | 193.59 | 200.14 | 4380 | NASDAQ | CVCO | Fri, Nov 20, 2020 | 195.26 | 198.37 | 194.02 | 195.52 | 4379 | NASDAQ | CVCO | Thu, Nov 19, 2020 | 200.69 | 200.88 | 196.48 | 197.66 | 4378 | NASDAQ | CVCO | Wed, Nov 18, 2020 | 206.04 | 208.03 | 199.14 | 201.40 | 4377 | NASDAQ | CVCO | Tue, Nov 17, 2020 | 198.37 | 208.75 | 198.37 | 206.12 | 4376 | NASDAQ | CVCO | Mon, Nov 16, 2020 | 199.32 | 200.76 | 195.27 | 198.77 | 4375 | NASDAQ | CVCO | Fri, Nov 13, 2020 | 196.30 | 199.60 | 193.13 | 195.83 | 4374 | NASDAQ | CVCO | Thu, Nov 12, 2020 | 198.86 | 198.86 | 191.92 | 193.73 | 4373 | NASDAQ | CVCO | Wed, Nov 11, 2020 | 199.48 | 202.49 | 197.78 | 201.71 | 4372 | NASDAQ | CVCO | Tue, Nov 10, 2020 | 193.28 | 204.84 | 193.28 | 199.97 | 4371 | NASDAQ | CVCO | Mon, Nov 9, 2020 | 206.67 | 206.67 | 189.99 | 190.05 | 4370 | NASDAQ | CVCO | Fri, Nov 6, 2020 | 203.45 | 203.45 | 194.36 | 195.00 | 4369 | NASDAQ | CVCO | Thu, Nov 5, 2020 | 199.33 | 202.93 | 199.11 | 201.39 | 4368 | NASDAQ | CVCO | Wed, Nov 4, 2020 | 189.78 | 200.18 | 186.12 | 199.40 | 4367 | NASDAQ | CVCO | Tue, Nov 3, 2020 | 189.04 | 193.14 | 184.22 | 193.14 | 4366 | NASDAQ | CVCO | Mon, Nov 2, 2020 | 175.71 | 185.32 | 175.71 | 184.98 | 4365 | NASDAQ | CVCO | Fri, Oct 30, 2020 | 170.27 | 175.00 | 169.03 | 172.14 | 4364 | NASDAQ | CVCO | Thu, Oct 29, 2020 | 174.82 | 178.31 | 170.99 | 178.00 | 4363 | NASDAQ | CVCO | Wed, Oct 28, 2020 | 168.06 | 178.43 | 162.93 | 174.83 | 4362 | NASDAQ | CVCO | Tue, Oct 27, 2020 | 170.10 | 171.09 | 165.57 | 167.57 | 4361 | NASDAQ | CVCO | Mon, Oct 26, 2020 | 176.02 | 177.60 | 170.37 | 171.03 | 4360 | NASDAQ | CVCO | Fri, Oct 23, 2020 | 179.23 | 180.34 | 175.82 | 178.77 | 4359 | NASDAQ | CVCO | Thu, Oct 22, 2020 | 179.82 | 180.63 | 177.21 | 178.34 | 4358 | NASDAQ | CVCO | Wed, Oct 21, 2020 | 182.50 | 185.90 | 177.24 | 178.00 | 4357 | NASDAQ | CVCO | Tue, Oct 20, 2020 | 180.89 | 184.99 | 178.78 | 182.38 | 4356 | NASDAQ | CVCO | Mon, Oct 19, 2020 | 179.01 | 182.56 | 177.06 | 178.94 | 4355 | NASDAQ | CVCO | Fri, Oct 16, 2020 | 180.59 | 183.22 | 179.50 | 179.61 | 4354 | NASDAQ | CVCO | Thu, Oct 15, 2020 | 174.32 | 181.72 | 173.22 | 181.22 | 4353 | NASDAQ | CVCO | Wed, Oct 14, 2020 | 182.42 | 182.42 | 176.14 | 177.77 | 4352 | NASDAQ | CVCO | Tue, Oct 13, 2020 | 185.82 | 187.80 | 180.37 | 180.72 | 4351 | NASDAQ | CVCO | Mon, Oct 12, 2020 | 187.27 | 188.80 | 185.00 | 187.67 | 4350 | NASDAQ | CVCO | Fri, Oct 9, 2020 | 187.26 | 187.58 | 182.17 | 186.11 | 4349 | NASDAQ | CVCO | Thu, Oct 8, 2020 | 186.86 | 189.00 | 181.90 | 184.25 | 4348 | NASDAQ | CVCO | Wed, Oct 7, 2020 | 186.06 | 186.06 | 180.97 | 184.00 | 4347 | NASDAQ | CVCO | Tue, Oct 6, 2020 | 189.07 | 190.47 | 183.69 | 183.81 | 4346 | NASDAQ | CVCO | Mon, Oct 5, 2020 | 186.26 | 188.30 | 181.09 | 186.69 | 4345 | NASDAQ | CVCO | Fri, Oct 2, 2020 | 179.00 | 186.91 | 178.15 | 184.53 | 4344 | NASDAQ | CVCO | Thu, Oct 1, 2020 | 182.17 | 183.85 | 180.50 | 182.93 | 4343 | NASDAQ | CVCO | Wed, Sep 30, 2020 | 179.68 | 183.64 | 179.64 | 180.31 | 4342 | NASDAQ | CVCO | Tue, Sep 29, 2020 | 185.25 | 186.16 | 178.91 | 179.06 | 4341 | NASDAQ | CVCO | Mon, Sep 28, 2020 | 177.72 | 185.21 | 174.53 | 184.54 | 4340 | NASDAQ | CVCO | Fri, Sep 25, 2020 | 173.86 | 176.40 | 169.53 | 174.20 | 4339 | NASDAQ | CVCO | Thu, Sep 24, 2020 | 175.48 | 180.66 | 174.22 | 176.50 | 4338 | NASDAQ | CVCO | Wed, Sep 23, 2020 | 176.69 | 177.50 | 174.05 | 175.00 | 4337 | NASDAQ | CVCO | Tue, Sep 22, 2020 | 167.10 | 173.00 | 166.43 | 172.35 | 4336 | NASDAQ | CVCO | Mon, Sep 21, 2020 | 166.28 | 167.54 | 162.88 | 166.22 | 4335 | NASDAQ | CVCO | Fri, Sep 18, 2020 | 174.99 | 174.99 | 168.20 | 170.30 | 4334 | NASDAQ | CVCO | Thu, Sep 17, 2020 | 173.11 | 175.73 | 171.46 | 172.21 | 4333 | NASDAQ | CVCO | Wed, Sep 16, 2020 | 178.53 | 180.77 | 175.87 | 176.90 | 4332 | NASDAQ | CVCO | Tue, Sep 15, 2020 | 179.23 | 180.34 | 176.06 | 176.70 | 4331 | NASDAQ | CVCO | Mon, Sep 14, 2020 | 180.67 | 182.38 | 173.81 | 176.75 | 4330 | NASDAQ | CVCO | Fri, Sep 11, 2020 | 183.11 | 184.00 | 176.92 | 177.74 | 4329 | NASDAQ | CVCO | Thu, Sep 10, 2020 | 184.01 | 185.85 | 182.71 | 183.80 | 4328 | NASDAQ | CVCO | Wed, Sep 9, 2020 | 186.29 | 186.55 | 183.21 | 184.57 | 4327 | NASDAQ | CVCO | Tue, Sep 8, 2020 | 181.91 | 190.12 | 179.46 | 185.04 | 4326 | NASDAQ | CVCO | Fri, Sep 4, 2020 | 197.81 | 197.81 | 183.60 | 185.19 | 4325 | NASDAQ | CVCO | Thu, Sep 3, 2020 | 202.20 | 202.28 | 194.22 | 194.75 | 4324 | NASDAQ | CVCO | Wed, Sep 2, 2020 | 201.51 | 202.46 | 197.72 | 201.90 | 4323 | NASDAQ | CVCO | Tue, Sep 1, 2020 | 190.22 | 203.86 | 189.50 | 200.50 | 4322 | NASDAQ | CVCO | Mon, Aug 31, 2020 | 193.00 | 193.00 | 188.65 | 190.91 | 4321 | NASDAQ | CVCO | Fri, Aug 28, 2020 | 191.25 | 194.83 | 190.68 | 193.96 | 4320 | NASDAQ | CVCO | Thu, Aug 27, 2020 | 195.00 | 200.05 | 192.01 | 192.44 | 4319 | NASDAQ | CVCO | Wed, Aug 26, 2020 | 199.46 | 199.46 | 191.48 | 191.86 | 4318 | NASDAQ | CVCO | Tue, Aug 25, 2020 | 205.00 | 205.03 | 196.07 | 199.52 | 4317 | NASDAQ | CVCO | Mon, Aug 24, 2020 | 205.00 | 205.66 | 202.03 | 203.34 | 4316 | NASDAQ | CVCO | Fri, Aug 21, 2020 | 199.20 | 203.60 | 198.98 | 203.40 | 4315 | NASDAQ | CVCO | Thu, Aug 20, 2020 | 201.96 | 204.33 | 199.83 | 200.43 | 4314 | NASDAQ | CVCO | Wed, Aug 19, 2020 | 203.72 | 206.50 | 200.03 | 204.28 | 4313 | NASDAQ | CVCO | Tue, Aug 18, 2020 | 212.87 | 213.89 | 202.56 | 204.52 | 4312 | NASDAQ | CVCO | Mon, Aug 17, 2020 | 205.77 | 212.23 | 205.77 | 211.39 | 4311 | NASDAQ | CVCO | Fri, Aug 14, 2020 | 206.96 | 207.39 | 203.65 | 205.68 | 4310 | NASDAQ | CVCO | Thu, Aug 13, 2020 | 208.85 | 210.50 | 205.71 | 208.15 | 4309 | NASDAQ | CVCO | Wed, Aug 12, 2020 | 211.65 | 211.65 | 205.19 | 209.05 | 4308 | NASDAQ | CVCO | Tue, Aug 11, 2020 | 208.00 | 211.64 | 204.49 | 207.51 | 4307 | NASDAQ | CVCO | Mon, Aug 10, 2020 | 206.56 | 214.27 | 201.31 | 204.99 | 4306 | NASDAQ | CVCO | Fri, Aug 7, 2020 | 205.00 | 205.65 | 201.09 | 204.69 | 4305 | NASDAQ | CVCO | Thu, Aug 6, 2020 | 206.98 | 207.35 | 202.46 | 205.19 | 4304 | NASDAQ | CVCO | Wed, Aug 5, 2020 | 209.12 | 211.12 | 205.93 | 207.66 | 4303 | NASDAQ | CVCO | Tue, Aug 4, 2020 | 209.33 | 211.30 | 203.48 | 206.36 | 4302 | NASDAQ | CVCO | Mon, Aug 3, 2020 | 203.11 | 213.62 | 202.96 | 210.99 | 4301 | NASDAQ | CVCO | Fri, Jul 31, 2020 | 200.50 | 207.00 | 191.89 | 200.33 | 4300 | NASDAQ | CVCO | Thu, Jul 30, 2020 | 189.11 | 208.39 | 189.11 | 203.00 | 4299 | NASDAQ | CVCO | Wed, Jul 29, 2020 | 187.45 | 192.55 | 184.02 | 192.55 | 4298 | NASDAQ | CVCO | Tue, Jul 28, 2020 | 188.73 | 192.26 | 183.83 | 183.83 | 4297 | NASDAQ | CVCO | Mon, Jul 27, 2020 | 185.96 | 191.80 | 185.62 | 191.23 | 4296 | NASDAQ | CVCO | Fri, Jul 24, 2020 | 188.11 | 189.16 | 180.61 | 186.09 | 4295 | NASDAQ | CVCO | Thu, Jul 23, 2020 | 193.52 | 196.52 | 183.10 | 187.55 | 4294 | NASDAQ | CVCO | Wed, Jul 22, 2020 | 185.32 | 196.91 | 182.21 | 192.95 | 4293 | NASDAQ | CVCO | Tue, Jul 21, 2020 | 190.40 | 191.75 | 188.05 | 188.05 | 4292 | NASDAQ | CVCO | Mon, Jul 20, 2020 | 187.30 | 188.96 | 183.43 | 186.92 | 4291 | NASDAQ | CVCO | Fri, Jul 17, 2020 | 190.15 | 194.28 | 188.44 | 189.14 | 4290 | NASDAQ | CVCO | Thu, Jul 16, 2020 | 191.39 | 192.20 | 185.82 | 191.70 | 4289 | NASDAQ | CVCO | Wed, Jul 15, 2020 | 187.67 | 192.65 | 185.11 | 191.21 | 4288 | NASDAQ | CVCO | Tue, Jul 14, 2020 | 179.03 | 183.00 | 176.87 | 182.64 | 4287 | NASDAQ | CVCO | Mon, Jul 13, 2020 | 189.02 | 190.48 | 180.11 | 180.11 | 4286 | NASDAQ | CVCO | Fri, Jul 10, 2020 | 178.30 | 186.17 | 178.30 | 185.47 | 4285 | NASDAQ | CVCO | Thu, Jul 9, 2020 | 188.20 | 189.17 | 177.59 | 178.79 | 4284 | NASDAQ | CVCO | Wed, Jul 8, 2020 | 186.12 | 189.89 | 185.37 | 189.18 | 4283 | NASDAQ | CVCO | Tue, Jul 7, 2020 | 188.79 | 192.69 | 184.62 | 185.33 | 4282 | NASDAQ | CVCO | Mon, Jul 6, 2020 | 191.65 | 191.65 | 187.90 | 189.94 | 4281 | NASDAQ | CVCO | Thu, Jul 2, 2020 | 195.34 | 195.34 | 185.84 | 187.21 | 4280 | NASDAQ | CVCO | Wed, Jul 1, 2020 | 194.17 | 196.98 | 186.84 | 190.32 | 4279 | NASDAQ | CVCO | Tue, Jun 30, 2020 | 196.00 | 196.00 | 190.14 | 192.85 | 4278 | NASDAQ | CVCO | Mon, Jun 29, 2020 | 178.14 | 196.47 | 175.71 | 195.98 | 4277 | NASDAQ | CVCO | Fri, Jun 26, 2020 | 180.76 | 182.73 | 174.04 | 174.33 | 4276 | NASDAQ | CVCO | Thu, Jun 25, 2020 | 180.11 | 184.98 | 180.11 | 183.74 | 4275 | NASDAQ | CVCO | Wed, Jun 24, 2020 | 188.13 | 188.65 | 178.81 | 181.99 | 4274 | NASDAQ | CVCO | Tue, Jun 23, 2020 | 192.56 | 194.11 | 187.16 | 192.23 | 4273 | NASDAQ | CVCO | Mon, Jun 22, 2020 | 182.16 | 188.37 | 179.73 | 188.25 | 4272 | NASDAQ | CVCO | Fri, Jun 19, 2020 | 191.22 | 191.32 | 183.00 | 184.75 | 4271 | NASDAQ | CVCO | Thu, Jun 18, 2020 | 190.95 | 194.96 | 186.92 | 187.29 | 4270 | NASDAQ | CVCO | Wed, Jun 17, 2020 | 200.86 | 203.41 | 193.08 | 193.81 | 4269 | NASDAQ | CVCO | Tue, Jun 16, 2020 | 202.89 | 204.98 | 197.18 | 199.46 | 4268 | NASDAQ | CVCO | Mon, Jun 15, 2020 | 178.66 | 196.24 | 178.35 | 195.13 | 4267 | NASDAQ | CVCO | Fri, Jun 12, 2020 | 189.46 | 189.46 | 179.27 | 186.21 | 4266 | NASDAQ | CVCO | Thu, Jun 11, 2020 | 194.77 | 197.59 | 178.45 | 178.46 | 4265 | NASDAQ | CVCO | Wed, Jun 10, 2020 | 210.71 | 211.13 | 200.41 | 202.84 | 4264 | NASDAQ | CVCO | Tue, Jun 9, 2020 | 205.00 | 214.67 | 204.89 | 211.62 | 4263 | NASDAQ | CVCO | Mon, Jun 8, 2020 | 213.19 | 214.27 | 207.86 | 208.22 | 4262 | NASDAQ | CVCO | Fri, Jun 5, 2020 | 207.28 | 208.19 | 202.36 | 208.16 | 4261 | NASDAQ | CVCO | Thu, Jun 4, 2020 | 195.37 | 203.99 | 195.37 | 197.29 | 4260 | NASDAQ | CVCO | Wed, Jun 3, 2020 | 193.17 | 202.80 | 190.64 | 200.17 | 4259 | NASDAQ | CVCO | Tue, Jun 2, 2020 | 190.82 | 192.98 | 186.16 | 188.70 | 4258 | NASDAQ | CVCO | Mon, Jun 1, 2020 | 191.00 | 197.28 | 186.93 | 189.07 | 4257 | NASDAQ | CVCO | Fri, May 29, 2020 | 187.27 | 191.87 | 186.18 | 190.19 | 4256 | NASDAQ | CVCO | Thu, May 28, 2020 | 208.99 | 214.07 | 187.89 | 189.48 | 4255 | NASDAQ | CVCO | Wed, May 27, 2020 | 210.00 | 210.00 | 183.52 | 204.98 | 4254 | NASDAQ | CVCO | Tue, May 26, 2020 | 196.00 | 202.98 | 194.24 | 202.45 | 4253 | NASDAQ | CVCO | Fri, May 22, 2020 | 180.68 | 187.23 | 175.51 | 186.73 | 4252 | NASDAQ | CVCO | Thu, May 21, 2020 | 166.76 | 183.31 | 164.32 | 182.58 | 4251 | NASDAQ | CVCO | Wed, May 20, 2020 | 158.73 | 167.77 | 158.73 | 167.60 | 4250 | NASDAQ | CVCO | Tue, May 19, 2020 | 159.41 | 164.46 | 156.39 | 156.39 | 4249 | NASDAQ | CVCO | Mon, May 18, 2020 | 153.46 | 165.44 | 153.46 | 162.18 | 4248 | NASDAQ | CVCO | Fri, May 15, 2020 | 139.73 | 152.67 | 139.73 | 151.71 | 4247 | NASDAQ | CVCO | Thu, May 14, 2020 | 136.86 | 142.08 | 134.00 | 140.90 | 4246 | NASDAQ | CVCO | Wed, May 13, 2020 | 146.93 | 148.15 | 139.15 | 140.97 | 4245 | NASDAQ | CVCO | Tue, May 12, 2020 | 158.86 | 158.86 | 149.32 | 149.44 | 4244 | NASDAQ | CVCO | Mon, May 11, 2020 | 157.43 | 163.00 | 155.45 | 160.05 | 4243 | NASDAQ | CVCO | Fri, May 8, 2020 | 158.32 | 161.39 | 156.43 | 161.39 | 4242 | NASDAQ | CVCO | Thu, May 7, 2020 | 151.80 | 155.72 | 151.62 | 153.73 | 4241 | NASDAQ | CVCO | Wed, May 6, 2020 | 152.11 | 153.70 | 147.63 | 148.42 | 4240 | NASDAQ | CVCO | Tue, May 5, 2020 | 154.65 | 162.14 | 148.84 | 151.09 | 4239 | NASDAQ | CVCO | Mon, May 4, 2020 | 145.21 | 150.87 | 142.22 | 150.48 | 4238 | NASDAQ | CVCO | Fri, May 1, 2020 | 148.71 | 151.64 | 145.86 | 149.17 | 4237 | NASDAQ | CVCO | Thu, Apr 30, 2020 | 164.09 | 166.78 | 153.06 | 154.68 | 4236 | NASDAQ | CVCO | Wed, Apr 29, 2020 | 163.14 | 172.42 | 159.01 | 170.74 | 4235 | NASDAQ | CVCO | Tue, Apr 28, 2020 | 148.84 | 157.37 | 148.84 | 155.85 | 4234 | NASDAQ | CVCO | Mon, Apr 27, 2020 | 139.70 | 147.71 | 138.92 | 146.69 | 4233 | NASDAQ | CVCO | Fri, Apr 24, 2020 | 131.58 | 137.58 | 131.00 | 137.13 | 4232 | NASDAQ | CVCO | Thu, Apr 23, 2020 | 127.30 | 132.93 | 125.97 | 130.54 | 4231 | NASDAQ | CVCO | Wed, Apr 22, 2020 | 126.29 | 128.16 | 124.15 | 126.72 | 4230 | NASDAQ | CVCO | Tue, Apr 21, 2020 | 117.10 | 121.97 | 116.00 | 121.50 | 4229 | NASDAQ | CVCO | Mon, Apr 20, 2020 | 124.36 | 126.50 | 119.26 | 120.68 | 4228 | NASDAQ | CVCO | Fri, Apr 17, 2020 | 130.43 | 139.69 | 126.34 | 128.79 | 4227 | NASDAQ | CVCO | Thu, Apr 16, 2020 | 123.58 | 125.63 | 115.47 | 125.04 | 4226 | NASDAQ | CVCO | Wed, Apr 15, 2020 | 127.48 | 130.27 | 120.83 | 122.14 | 4225 | NASDAQ | CVCO | Tue, Apr 14, 2020 | 137.81 | 140.55 | 132.90 | 134.26 | 4224 | NASDAQ | CVCO | Mon, Apr 13, 2020 | 138.84 | 138.84 | 131.57 | 135.26 | 4223 | NASDAQ | CVCO | Thu, Apr 9, 2020 | 138.15 | 152.13 | 136.54 | 140.95 | 4222 | NASDAQ | CVCO | Wed, Apr 8, 2020 | 126.95 | 143.98 | 126.95 | 141.92 | 4221 | NASDAQ | CVCO | Tue, Apr 7, 2020 | 125.08 | 132.19 | 120.81 | 123.59 | 4220 | NASDAQ | CVCO | Mon, Apr 6, 2020 | 113.70 | 124.99 | 113.70 | 120.41 | 4219 | NASDAQ | CVCO | Fri, Apr 3, 2020 | 115.60 | 127.16 | 108.02 | 108.21 | 4218 | NASDAQ | CVCO | Thu, Apr 2, 2020 | 117.37 | 123.03 | 114.37 | 117.35 | 4217 | NASDAQ | CVCO | Wed, Apr 1, 2020 | 136.41 | 141.69 | 117.18 | 117.98 | 4216 | NASDAQ | CVCO | Tue, Mar 31, 2020 | 150.48 | 150.48 | 141.59 | 144.94 | 4215 | NASDAQ | CVCO | Mon, Mar 30, 2020 | 150.70 | 151.81 | 145.88 | 151.40 | 4214 | NASDAQ | CVCO | Fri, Mar 27, 2020 | 156.96 | 162.00 | 148.47 | 148.47 | 4213 | NASDAQ | CVCO | Thu, Mar 26, 2020 | 144.28 | 164.52 | 144.28 | 164.31 | 4212 | NASDAQ | CVCO | Wed, Mar 25, 2020 | 133.15 | 146.31 | 133.15 | 142.20 | 4211 | NASDAQ | CVCO | Tue, Mar 24, 2020 | 128.93 | 135.28 | 128.93 | 133.81 | 4210 | NASDAQ | CVCO | Mon, Mar 23, 2020 | 119.08 | 124.20 | 114.62 | 122.47 | 4209 | NASDAQ | CVCO | Fri, Mar 20, 2020 | 123.22 | 131.08 | 114.72 | 118.00 | 4208 | NASDAQ | CVCO | Thu, Mar 19, 2020 | 112.48 | 128.41 | 108.30 | 125.56 | 4207 | NASDAQ | CVCO | Wed, Mar 18, 2020 | 114.61 | 120.44 | 99.58 | 111.73 | 4206 | NASDAQ | CVCO | Tue, Mar 17, 2020 | 125.39 | 128.28 | 114.23 | 122.48 | 4205 | NASDAQ | CVCO | Mon, Mar 16, 2020 | 128.52 | 130.21 | 115.92 | 123.10 | 4204 | NASDAQ | CVCO | Fri, Mar 13, 2020 | 145.52 | 146.25 | 134.09 | 146.25 | 4203 | NASDAQ | CVCO | Thu, Mar 12, 2020 | 163.88 | 169.92 | 137.58 | 137.78 | 4202 | NASDAQ | CVCO | Wed, Mar 11, 2020 | 183.90 | 184.16 | 175.59 | 175.76 | 4201 | NASDAQ | CVCO | Tue, Mar 10, 2020 | 192.58 | 192.58 | 175.13 | 189.13 | 4200 | NASDAQ | CVCO | Mon, Mar 9, 2020 | 203.27 | 203.27 | 185.42 | 189.21 | 4199 | NASDAQ | CVCO | Fri, Mar 6, 2020 | 207.30 | 213.71 | 204.54 | 213.71 | 4198 | NASDAQ | CVCO | Thu, Mar 5, 2020 | 213.06 | 216.65 | 209.77 | 213.08 | 4197 | NASDAQ | CVCO | Wed, Mar 4, 2020 | 210.94 | 217.63 | 209.58 | 216.85 | 4196 | NASDAQ | CVCO | Tue, Mar 3, 2020 | 206.14 | 210.63 | 202.31 | 208.27 | 4195 | NASDAQ | CVCO | Mon, Mar 2, 2020 | 201.65 | 210.16 | 199.41 | 205.57 | 4194 | NASDAQ | CVCO | Fri, Feb 28, 2020 | 203.72 | 209.47 | 197.20 | 201.72 | 4193 | NASDAQ | CVCO | Thu, Feb 27, 2020 | 210.53 | 215.98 | 208.30 | 208.39 | 4192 | NASDAQ | CVCO | Wed, Feb 26, 2020 | 209.80 | 218.78 | 208.32 | 215.08 | 4191 | NASDAQ | CVCO | Tue, Feb 25, 2020 | 224.51 | 226.39 | 209.11 | 209.11 | 4190 | NASDAQ | CVCO | Mon, Feb 24, 2020 | 222.22 | 224.68 | 220.52 | 223.43 | 4189 | NASDAQ | CVCO | Fri, Feb 21, 2020 | 228.89 | 229.66 | 225.50 | 228.13 | 4188 | NASDAQ | CVCO | Thu, Feb 20, 2020 | 227.90 | 229.62 | 225.00 | 228.67 | 4187 | NASDAQ | CVCO | Wed, Feb 19, 2020 | 231.26 | 232.86 | 227.66 | 228.15 | 4186 | NASDAQ | CVCO | Tue, Feb 18, 2020 | 229.79 | 233.26 | 229.75 | 230.45 | 4185 | NASDAQ | CVCO | Fri, Feb 14, 2020 | 231.83 | 231.83 | 228.81 | 229.84 | 4184 | NASDAQ | CVCO | Thu, Feb 13, 2020 | 228.44 | 235.00 | 223.83 | 231.18 | 4183 | NASDAQ | CVCO | Wed, Feb 12, 2020 | 229.75 | 231.39 | 228.04 | 228.79 | 4182 | NASDAQ | CVCO | Tue, Feb 11, 2020 | 235.18 | 236.10 | 229.62 | 229.68 | 4181 | NASDAQ | CVCO | Mon, Feb 10, 2020 | 229.20 | 234.99 | 229.20 | 233.29 | 4180 | NASDAQ | CVCO | Fri, Feb 7, 2020 | 229.77 | 231.73 | 227.70 | 228.76 | 4179 | NASDAQ | CVCO | Thu, Feb 6, 2020 | 232.00 | 232.00 | 227.92 | 229.60 | 4178 | NASDAQ | CVCO | Wed, Feb 5, 2020 | 226.84 | 232.53 | 223.77 | 230.75 | 4177 | NASDAQ | CVCO | Tue, Feb 4, 2020 | 233.54 | 233.54 | 224.60 | 224.70 | 4176 | NASDAQ | CVCO | Mon, Feb 3, 2020 | 225.35 | 233.25 | 225.35 | 230.47 | 4175 | NASDAQ | CVCO | Fri, Jan 31, 2020 | 235.00 | 235.00 | 199.08 | 224.02 | 4174 | NASDAQ | CVCO | Thu, Jan 30, 2020 | 217.38 | 218.22 | 208.40 | 210.25 | 4173 | NASDAQ | CVCO | Wed, Jan 29, 2020 | 225.45 | 225.45 | 217.80 | 218.00 | 4172 | NASDAQ | CVCO | Tue, Jan 28, 2020 | 225.72 | 226.73 | 223.05 | 225.51 | 4171 | NASDAQ | CVCO | Mon, Jan 27, 2020 | 221.63 | 226.36 | 221.63 | 223.72 | 4170 | NASDAQ | CVCO | Fri, Jan 24, 2020 | 225.60 | 227.97 | 223.09 | 224.87 | 4169 | NASDAQ | CVCO | Thu, Jan 23, 2020 | 214.69 | 225.20 | 214.69 | 224.71 | 4168 | NASDAQ | CVCO | Wed, Jan 22, 2020 | 215.38 | 217.27 | 213.00 | 214.84 | 4167 | NASDAQ | CVCO | Tue, Jan 21, 2020 | 212.80 | 215.00 | 211.67 | 214.61 | 4166 | NASDAQ | CVCO | Fri, Jan 17, 2020 | 212.01 | 213.43 | 208.95 | 213.11 | 4165 | NASDAQ | CVCO | Thu, Jan 16, 2020 | 210.25 | 212.40 | 209.55 | 211.56 | 4164 | NASDAQ | CVCO | Wed, Jan 15, 2020 | 206.95 | 210.12 | 206.95 | 209.00 | 4163 | NASDAQ | CVCO | Tue, Jan 14, 2020 | 204.75 | 208.91 | 204.75 | 207.33 | 4162 | NASDAQ | CVCO | Mon, Jan 13, 2020 | 202.67 | 205.14 | 202.35 | 205.14 | 4161 | NASDAQ | CVCO | Fri, Jan 10, 2020 | 198.18 | 202.54 | 196.74 | 202.43 | 4160 | NASDAQ | CVCO | Thu, Jan 9, 2020 | 197.75 | 198.40 | 196.15 | 197.93 | 4159 | NASDAQ | CVCO | Wed, Jan 8, 2020 | 196.95 | 199.11 | 196.78 | 197.04 | 4158 | NASDAQ | CVCO | Tue, Jan 7, 2020 | 198.11 | 199.70 | 195.92 | 196.16 | 4157 | NASDAQ | CVCO | Mon, Jan 6, 2020 | 197.94 | 201.86 | 197.94 | 199.03 | 4156 | NASDAQ | CVCO | Fri, Jan 3, 2020 | 194.44 | 199.46 | 194.00 | 199.31 | 4155 | NASDAQ | CVCO | Thu, Jan 2, 2020 | 196.18 | 197.48 | 193.21 | 196.60 | 4154 | NASDAQ | CVCO | Tue, Dec 31, 2019 | 192.53 | 196.76 | 192.53 | 195.38 | 4153 | NASDAQ | CVCO | Mon, Dec 30, 2019 | 194.98 | 194.98 | 192.03 | 192.59 | 4152 | NASDAQ | CVCO | Fri, Dec 27, 2019 | 194.09 | 195.23 | 192.70 | 194.00 | 4151 | NASDAQ | CVCO | Thu, Dec 26, 2019 | 192.04 | 194.61 | 192.04 | 194.00 | 4150 | NASDAQ | CVCO | Tue, Dec 24, 2019 | 193.01 | 193.60 | 192.65 | 193.60 | 4149 | NASDAQ | CVCO | Mon, Dec 23, 2019 | 196.54 | 196.77 | 192.71 | 193.03 | 4148 | NASDAQ | CVCO | Fri, Dec 20, 2019 | 196.17 | 197.48 | 194.44 | 195.89 | 4147 | NASDAQ | CVCO | Thu, Dec 19, 2019 | 196.20 | 196.80 | 193.77 | 195.33 | 4146 | NASDAQ | CVCO | Wed, Dec 18, 2019 | 197.47 | 199.05 | 193.74 | 196.56 | 4145 | NASDAQ | CVCO | Tue, Dec 17, 2019 | 199.40 | 199.99 | 196.02 | 196.80 | 4144 | NASDAQ | CVCO | Mon, Dec 16, 2019 | 201.81 | 202.45 | 199.23 | 199.30 | 4143 | NASDAQ | CVCO | Fri, Dec 13, 2019 | 201.00 | 202.24 | 199.62 | 200.81 | 4142 | NASDAQ | CVCO | Thu, Dec 12, 2019 | 201.07 | 201.98 | 198.48 | 201.25 | 4141 | NASDAQ | CVCO | Wed, Dec 11, 2019 | 201.15 | 202.15 | 198.56 | 201.21 | 4140 | NASDAQ | CVCO | Tue, Dec 10, 2019 | 199.86 | 201.41 | 199.65 | 200.50 | 4139 | NASDAQ | CVCO | Mon, Dec 9, 2019 | 202.24 | 204.72 | 201.72 | 202.31 | 4138 | NASDAQ | CVCO | Fri, Dec 6, 2019 | 205.57 | 206.32 | 201.12 | 202.61 | 4137 | NASDAQ | CVCO | Thu, Dec 5, 2019 | 202.17 | 204.68 | 202.17 | 204.22 | 4136 | NASDAQ | CVCO | Wed, Dec 4, 2019 | 199.78 | 202.40 | 198.96 | 201.97 | 4135 | NASDAQ | CVCO | Tue, Dec 3, 2019 | 192.59 | 199.31 | 192.14 | 199.00 | 4134 | NASDAQ | CVCO | Mon, Dec 2, 2019 | 197.82 | 197.82 | 194.44 | 194.63 | 4133 | NASDAQ | CVCO | Fri, Nov 29, 2019 | 201.17 | 201.99 | 200.01 | 200.01 | 4132 | NASDAQ | CVCO | Wed, Nov 27, 2019 | 201.20 | 204.07 | 200.68 | 201.90 | 4131 | NASDAQ | CVCO | Tue, Nov 26, 2019 | 197.59 | 201.49 | 194.75 | 201.29 | 4130 | NASDAQ | CVCO | Mon, Nov 25, 2019 | 193.45 | 199.97 | 193.09 | 197.56 | 4129 | NASDAQ | CVCO | Fri, Nov 22, 2019 | 194.36 | 195.03 | 192.00 | 192.00 | 4128 | NASDAQ | CVCO | Thu, Nov 21, 2019 | 195.98 | 196.10 | 192.11 | 193.58 | 4127 | NASDAQ | CVCO | Wed, Nov 20, 2019 | 192.32 | 198.98 | 192.32 | 195.83 | 4126 | NASDAQ | CVCO | Tue, Nov 19, 2019 | 192.55 | 194.86 | 191.98 | 193.49 | 4125 | NASDAQ | CVCO | Mon, Nov 18, 2019 | 191.96 | 193.49 | 191.51 | 192.06 | 4124 | NASDAQ | CVCO | Fri, Nov 15, 2019 | 196.90 | 196.90 | 191.23 | 191.71 | 4123 | NASDAQ | CVCO | Thu, Nov 14, 2019 | 194.62 | 197.51 | 193.95 | 195.54 | 4122 | NASDAQ | CVCO | Wed, Nov 13, 2019 | 194.08 | 196.49 | 193.15 | 195.03 | 4121 | NASDAQ | CVCO | Tue, Nov 12, 2019 | 194.78 | 198.75 | 190.99 | 194.96 | 4120 | NASDAQ | CVCO | Mon, Nov 11, 2019 | 190.75 | 195.38 | 190.75 | 194.24 | 4119 | NASDAQ | CVCO | Fri, Nov 8, 2019 | 192.17 | 193.93 | 190.72 | 191.12 | 4118 | NASDAQ | CVCO | Thu, Nov 7, 2019 | 198.94 | 199.09 | 190.14 | 191.67 | 4117 | NASDAQ | CVCO | Wed, Nov 6, 2019 | 194.70 | 198.09 | 193.31 | 196.82 | 4116 | NASDAQ | CVCO | Tue, Nov 5, 2019 | 196.05 | 196.10 | 191.70 | 193.61 | 4115 | NASDAQ | CVCO | Mon, Nov 4, 2019 | 200.66 | 200.66 | 194.02 | 195.17 | 4114 | NASDAQ | CVCO | Fri, Nov 1, 2019 | 193.65 | 198.29 | 192.72 | 198.26 | 4113 | NASDAQ | CVCO | Thu, Oct 31, 2019 | 195.03 | 197.55 | 191.10 | 191.65 | 4112 | NASDAQ | CVCO | Wed, Oct 30, 2019 | 197.78 | 198.20 | 187.99 | 195.03 | 4111 | NASDAQ | CVCO | Tue, Oct 29, 2019 | 210.00 | 210.00 | 194.12 | 196.35 | 4110 | NASDAQ | CVCO | Mon, Oct 28, 2019 | 206.67 | 208.00 | 196.97 | 202.20 | 4109 | NASDAQ | CVCO | Fri, Oct 25, 2019 | 198.78 | 209.75 | 198.72 | 206.21 | 4108 | NASDAQ | CVCO | Thu, Oct 24, 2019 | 198.56 | 200.47 | 198.00 | 200.46 | 4107 | NASDAQ | CVCO | Wed, Oct 23, 2019 | 197.33 | 199.60 | 196.70 | 198.01 | 4106 | NASDAQ | CVCO | Tue, Oct 22, 2019 | 200.48 | 202.25 | 197.82 | 198.13 | 4105 | NASDAQ | CVCO | Mon, Oct 21, 2019 | 200.99 | 202.60 | 198.82 | 200.57 | 4104 | NASDAQ | CVCO | Fri, Oct 18, 2019 | 198.44 | 201.13 | 194.96 | 198.70 | 4103 | NASDAQ | CVCO | Thu, Oct 17, 2019 | 200.86 | 204.21 | 199.24 | 200.12 | 4102 | NASDAQ | CVCO | Wed, Oct 16, 2019 | 195.20 | 199.99 | 191.48 | 199.99 | 4101 | NASDAQ | CVCO | Tue, Oct 15, 2019 | 188.01 | 197.73 | 188.01 | 195.83 | 4100 | NASDAQ | CVCO | Mon, Oct 14, 2019 | 190.80 | 192.56 | 189.03 | 190.49 | 4099 | NASDAQ | CVCO | Fri, Oct 11, 2019 | 190.49 | 196.22 | 190.49 | 191.10 | 4098 | NASDAQ | CVCO | Thu, Oct 10, 2019 | 189.23 | 189.35 | 186.42 | 188.39 | 4097 | NASDAQ | CVCO | Wed, Oct 9, 2019 | 189.50 | 190.89 | 187.68 | 188.92 | 4096 | NASDAQ | CVCO | Tue, Oct 8, 2019 | 188.06 | 192.12 | 185.86 | 188.28 | 4095 | NASDAQ | CVCO | Mon, Oct 7, 2019 | 192.50 | 194.50 | 188.69 | 189.97 | 4094 | NASDAQ | CVCO | Fri, Oct 4, 2019 | 188.75 | 194.88 | 188.75 | 192.98 | 4093 | NASDAQ | CVCO | Thu, Oct 3, 2019 | 189.00 | 190.40 | 185.62 | 188.26 | 4092 | NASDAQ | CVCO | Wed, Oct 2, 2019 | 190.00 | 191.90 | 187.12 | 189.25 | 4091 | NASDAQ | CVCO | Tue, Oct 1, 2019 | 192.70 | 195.00 | 189.60 | 191.38 | 4090 | NASDAQ | CVCO | Mon, Sep 30, 2019 | 182.82 | 193.24 | 182.82 | 192.09 | 4089 | NASDAQ | CVCO | Fri, Sep 27, 2019 | 188.90 | 188.90 | 180.11 | 183.41 | 4088 | NASDAQ | CVCO | Thu, Sep 26, 2019 | 191.98 | 193.57 | 187.49 | 188.00 | 4087 | NASDAQ | CVCO | Wed, Sep 25, 2019 | 191.30 | 193.37 | 188.06 | 192.18 | 4086 | NASDAQ | CVCO | Tue, Sep 24, 2019 | 195.10 | 197.13 | 190.01 | 190.85 | 4085 | NASDAQ | CVCO | Mon, Sep 23, 2019 | 191.99 | 196.61 | 190.60 | 194.00 | 4084 | NASDAQ | CVCO | Fri, Sep 20, 2019 | 195.50 | 196.66 | 189.65 | 191.72 | 4083 | NASDAQ | CVCO | Thu, Sep 19, 2019 | 197.84 | 199.84 | 195.56 | 195.56 | 4082 | NASDAQ | CVCO | Wed, Sep 18, 2019 | 199.00 | 201.24 | 194.35 | 197.59 | 4081 | NASDAQ | CVCO | Tue, Sep 17, 2019 | 199.98 | 202.55 | 198.28 | 198.72 | 4080 | NASDAQ | CVCO | Mon, Sep 16, 2019 | 199.15 | 202.12 | 197.80 | 200.70 | 4079 | NASDAQ | CVCO | Fri, Sep 13, 2019 | 201.48 | 201.48 | 196.96 | 200.28 | 4078 | NASDAQ | CVCO | Thu, Sep 12, 2019 | 200.55 | 206.17 | 199.14 | 200.15 | 4077 | NASDAQ | CVCO | Wed, Sep 11, 2019 | 190.99 | 201.53 | 188.90 | 201.07 | 4076 | NASDAQ | CVCO | Tue, Sep 10, 2019 | 190.65 | 193.60 | 189.21 | 190.60 | 4075 | NASDAQ | CVCO | Mon, Sep 9, 2019 | 187.80 | 192.80 | 186.93 | 191.25 | 4074 | NASDAQ | CVCO | Fri, Sep 6, 2019 | 186.05 | 188.17 | 184.60 | 187.13 | 4073 | NASDAQ | CVCO | Thu, Sep 5, 2019 | 185.25 | 187.84 | 182.88 | 185.64 | 4072 | NASDAQ | CVCO | Wed, Sep 4, 2019 | 180.35 | 183.89 | 178.41 | 183.07 | 4071 | NASDAQ | CVCO | Tue, Sep 3, 2019 | 181.34 | 183.62 | 177.91 | 178.18 | 4070 | NASDAQ | CVCO | Fri, Aug 30, 2019 | 181.05 | 186.08 | 179.61 | 183.47 | 4069 | NASDAQ | CVCO | Thu, Aug 29, 2019 | 183.09 | 185.76 | 179.33 | 179.66 | 4068 | NASDAQ | CVCO | Wed, Aug 28, 2019 | 174.29 | 181.70 | 172.30 | 181.20 | 4067 | NASDAQ | CVCO | Tue, Aug 27, 2019 | 182.08 | 182.17 | 173.73 | 174.59 | 4066 | NASDAQ | CVCO | Mon, Aug 26, 2019 | 177.94 | 181.26 | 177.30 | 180.28 | 4065 | NASDAQ | CVCO | Fri, Aug 23, 2019 | 183.70 | 185.99 | 174.39 | 175.80 | 4064 | NASDAQ | CVCO | Thu, Aug 22, 2019 | 191.37 | 193.01 | 184.35 | 184.64 | 4063 | NASDAQ | CVCO | Wed, Aug 21, 2019 | 186.47 | 192.58 | 184.80 | 191.36 | 4062 | NASDAQ | CVCO | Tue, Aug 20, 2019 | 182.72 | 185.72 | 182.00 | 184.20 | 4061 | NASDAQ | CVCO | Mon, Aug 19, 2019 | 187.92 | 189.32 | 183.35 | 183.97 | 4060 | NASDAQ | CVCO | Fri, Aug 16, 2019 | 181.37 | 187.71 | 180.73 | 185.31 | 4059 | NASDAQ | CVCO | Thu, Aug 15, 2019 | 177.75 | 181.13 | 176.26 | 179.73 | 4058 | NASDAQ | CVCO | Wed, Aug 14, 2019 | 181.84 | 183.37 | 175.30 | 177.10 | 4057 | NASDAQ | CVCO | Tue, Aug 13, 2019 | 182.76 | 186.57 | 180.95 | 184.42 | 4056 | NASDAQ | CVCO | Mon, Aug 12, 2019 | 181.59 | 183.50 | 179.00 | 182.99 | 4055 | NASDAQ | CVCO | Fri, Aug 9, 2019 | 182.67 | 184.75 | 180.70 | 182.00 | 4054 | NASDAQ | CVCO | Thu, Aug 8, 2019 | 182.20 | 186.33 | 181.46 | 184.80 | 4053 | NASDAQ | CVCO | Wed, Aug 7, 2019 | 178.10 | 181.18 | 175.77 | 180.92 | 4052 | NASDAQ | CVCO | Tue, Aug 6, 2019 | 174.16 | 181.41 | 173.86 | 180.95 | 4051 | NASDAQ | CVCO | Mon, Aug 5, 2019 | 172.48 | 176.18 | 170.33 | 172.22 | 4050 | NASDAQ | CVCO | Fri, Aug 2, 2019 | 176.37 | 176.91 | 173.19 | 176.16 | 4049 | NASDAQ | CVCO | Thu, Aug 1, 2019 | 178.19 | 185.98 | 175.74 | 177.20 | 4048 | NASDAQ | CVCO | Wed, Jul 31, 2019 | 176.39 | 180.37 | 174.37 | 177.35 | 4047 | NASDAQ | CVCO | Tue, Jul 30, 2019 | 167.10 | 187.90 | 167.10 | 176.00 | 4046 | NASDAQ | CVCO | Mon, Jul 29, 2019 | 162.66 | 165.27 | 159.06 | 161.39 | 4045 | NASDAQ | CVCO | Fri, Jul 26, 2019 | 163.53 | 165.29 | 162.81 | 162.91 | 4044 | NASDAQ | CVCO | Thu, Jul 25, 2019 | 161.00 | 164.36 | 161.00 | 163.02 | 4043 | NASDAQ | CVCO | Wed, Jul 24, 2019 | 155.65 | 161.55 | 155.54 | 161.16 | 4042 | NASDAQ | CVCO | Tue, Jul 23, 2019 | 157.55 | 157.96 | 153.15 | 155.97 | 4041 | NASDAQ | CVCO | Mon, Jul 22, 2019 | 158.69 | 159.27 | 155.80 | 156.83 | 4040 | NASDAQ | CVCO | Fri, Jul 19, 2019 | 159.47 | 161.63 | 157.94 | 158.44 | 4039 | NASDAQ | CVCO | Thu, Jul 18, 2019 | 157.20 | 160.28 | 155.27 | 159.72 | 4038 | NASDAQ | CVCO | Wed, Jul 17, 2019 | 156.30 | 157.31 | 155.15 | 156.97 | 4037 | NASDAQ | CVCO | Tue, Jul 16, 2019 | 156.17 | 158.82 | 154.85 | 156.31 | 4036 | NASDAQ | CVCO | Mon, Jul 15, 2019 | 160.53 | 162.70 | 154.05 | 156.01 | 4035 | NASDAQ | CVCO | Fri, Jul 12, 2019 | 157.70 | 161.40 | 157.70 | 160.11 | 4034 | NASDAQ | CVCO | Thu, Jul 11, 2019 | 157.17 | 159.22 | 153.59 | 157.11 | 4033 | NASDAQ | CVCO | Wed, Jul 10, 2019 | 154.97 | 157.37 | 153.27 | 156.98 | 4032 | NASDAQ | CVCO | Tue, Jul 9, 2019 | 152.70 | 154.36 | 151.79 | 153.94 | 4031 | NASDAQ | CVCO | Mon, Jul 8, 2019 | 155.00 | 156.20 | 152.63 | 153.66 | 4030 | NASDAQ | CVCO | Fri, Jul 5, 2019 | 160.02 | 160.02 | 152.55 | 155.72 | 4029 | NASDAQ | CVCO | Wed, Jul 3, 2019 | 155.26 | 158.57 | 155.02 | 157.88 | 4028 | NASDAQ | CVCO | Tue, Jul 2, 2019 | 157.20 | 158.65 | 152.40 | 154.41 | 4027 | NASDAQ | CVCO | Mon, Jul 1, 2019 | 159.00 | 161.00 | 155.98 | 157.02 | 4026 | NASDAQ | CVCO | Fri, Jun 28, 2019 | 156.62 | 160.00 | 155.74 | 157.54 | 4025 | NASDAQ | CVCO | Thu, Jun 27, 2019 | 148.83 | 156.63 | 148.26 | 156.26 | 4024 | NASDAQ | CVCO | Wed, Jun 26, 2019 | 147.46 | 149.47 | 145.38 | 148.43 | 4023 | NASDAQ | CVCO | Tue, Jun 25, 2019 | 150.75 | 156.99 | 146.02 | 146.73 | 4022 | NASDAQ | CVCO | Mon, Jun 24, 2019 | 157.63 | 158.07 | 149.95 | 150.80 | 4021 | NASDAQ | CVCO | Fri, Jun 21, 2019 | 161.62 | 161.72 | 157.40 | 158.36 | 4020 | NASDAQ | CVCO | Thu, Jun 20, 2019 | 156.30 | 164.50 | 156.17 | 163.32 | 4019 | NASDAQ | CVCO | Wed, Jun 19, 2019 | 154.44 | 156.97 | 151.90 | 155.53 | 4018 | NASDAQ | CVCO | Tue, Jun 18, 2019 | 154.69 | 156.71 | 153.71 | 154.50 | 4017 | NASDAQ | CVCO | Mon, Jun 17, 2019 | 155.59 | 156.47 | 150.90 | 153.90 | 4016 | NASDAQ | CVCO | Fri, Jun 14, 2019 | 154.65 | 156.57 | 152.65 | 155.90 | 4015 | NASDAQ | CVCO | Thu, Jun 13, 2019 | 152.83 | 155.74 | 152.83 | 155.52 | 4014 | NASDAQ | CVCO | Wed, Jun 12, 2019 | 153.03 | 154.53 | 151.04 | 152.01 | 4013 | NASDAQ | CVCO | Tue, Jun 11, 2019 | 156.35 | 156.40 | 151.10 | 153.27 | 4012 | NASDAQ | CVCO | Mon, Jun 10, 2019 | 153.06 | 156.18 | 153.06 | 154.36 | 4011 | NASDAQ | CVCO | Fri, Jun 7, 2019 | 151.64 | 153.37 | 150.50 | 152.50 | 4010 | NASDAQ | CVCO | Thu, Jun 6, 2019 | 152.00 | 154.99 | 149.55 | 151.26 | 4009 | NASDAQ | CVCO | Wed, Jun 5, 2019 | 150.23 | 154.06 | 149.00 | 152.82 | 4008 | NASDAQ | CVCO | Tue, Jun 4, 2019 | 147.08 | 149.58 | 144.41 | 149.56 | 4007 | NASDAQ | CVCO | Mon, Jun 3, 2019 | 143.57 | 147.19 | 142.13 | 145.41 | 4006 | NASDAQ | CVCO | Fri, May 31, 2019 | 148.71 | 148.90 | 143.02 | 143.60 | 4005 | NASDAQ | CVCO | Thu, May 30, 2019 | 150.24 | 152.54 | 145.17 | 148.05 | 4004 | NASDAQ | CVCO | Wed, May 29, 2019 | 150.13 | 154.14 | 149.26 | 150.36 | 4003 | NASDAQ | CVCO | Tue, May 28, 2019 | 156.48 | 156.48 | 150.01 | 150.94 | 4002 | NASDAQ | CVCO | Fri, May 24, 2019 | 145.71 | 161.87 | 145.71 | 156.31 | 4001 | NASDAQ | CVCO | Thu, May 23, 2019 | 131.21 | 136.83 | 131.21 | 136.10 | 4000 | NASDAQ | CVCO | Wed, May 22, 2019 | 128.36 | 134.05 | 128.36 | 133.00 | 3999 | NASDAQ | CVCO | Tue, May 21, 2019 | 124.78 | 130.11 | 124.11 | 130.00 | 3998 | NASDAQ | CVCO | Mon, May 20, 2019 | 120.55 | 129.00 | 119.50 | 123.82 | 3997 | NASDAQ | CVCO | Fri, May 17, 2019 | 123.86 | 124.62 | 121.46 | 121.69 | 3996 | NASDAQ | CVCO | Thu, May 16, 2019 | 122.07 | 126.00 | 120.82 | 124.76 | 3995 | NASDAQ | CVCO | Wed, May 15, 2019 | 119.50 | 121.50 | 118.20 | 121.26 | 3994 | NASDAQ | CVCO | Tue, May 14, 2019 | 119.32 | 121.37 | 116.90 | 120.54 | 3993 | NASDAQ | CVCO | Mon, May 13, 2019 | 119.48 | 120.08 | 116.46 | 117.85 | 3992 | NASDAQ | CVCO | Fri, May 10, 2019 | 121.61 | 122.04 | 118.79 | 121.42 | 3991 | NASDAQ | CVCO | Thu, May 9, 2019 | 119.50 | 122.23 | 117.15 | 121.83 | 3990 | NASDAQ | CVCO | Wed, May 8, 2019 | 124.95 | 125.95 | 120.48 | 120.49 | 3989 | NASDAQ | CVCO | Tue, May 7, 2019 | 123.28 | 127.42 | 119.65 | 126.46 | 3988 | NASDAQ | CVCO | Mon, May 6, 2019 | 123.36 | 125.09 | 122.72 | 124.51 | 3987 | NASDAQ | CVCO | Fri, May 3, 2019 | 126.66 | 127.56 | 125.01 | 125.44 | 3986 | NASDAQ | CVCO | Thu, May 2, 2019 | 126.06 | 128.35 | 124.74 | 125.43 | 3985 | NASDAQ | CVCO | Wed, May 1, 2019 | 125.39 | 130.14 | 124.98 | 125.86 | 3984 | NASDAQ | CVCO | Tue, Apr 30, 2019 | 123.39 | 125.07 | 122.00 | 124.77 | 3983 | NASDAQ | CVCO | Mon, Apr 29, 2019 | 122.94 | 126.02 | 122.70 | 123.63 | 3982 | NASDAQ | CVCO | Fri, Apr 26, 2019 | 123.12 | 123.12 | 120.96 | 122.64 | 3981 | NASDAQ | CVCO | Thu, Apr 25, 2019 | 126.48 | 126.48 | 121.93 | 123.05 | 3980 | NASDAQ | CVCO | Wed, Apr 24, 2019 | 126.52 | 127.48 | 125.09 | 127.08 | 3979 | NASDAQ | CVCO | Tue, Apr 23, 2019 | 123.71 | 127.06 | 123.71 | 126.72 | 3978 | NASDAQ | CVCO | Mon, Apr 22, 2019 | 127.37 | 127.37 | 123.28 | 123.55 | 3977 | NASDAQ | CVCO | Thu, Apr 18, 2019 | 126.41 | 129.33 | 125.54 | 127.99 | 3976 | NASDAQ | CVCO | Wed, Apr 17, 2019 | 129.35 | 130.57 | 124.44 | 127.10 | 3975 | NASDAQ | CVCO | Tue, Apr 16, 2019 | 126.38 | 128.98 | 126.38 | 128.55 | 3974 | NASDAQ | CVCO | Mon, Apr 15, 2019 | 127.11 | 128.09 | 124.96 | 125.69 | 3973 | NASDAQ | CVCO | Fri, Apr 12, 2019 | 130.31 | 130.31 | 126.69 | 126.86 | 3972 | NASDAQ | CVCO | Thu, Apr 11, 2019 | 129.44 | 130.19 | 128.18 | 129.30 | 3971 | NASDAQ | CVCO | Wed, Apr 10, 2019 | 124.18 | 128.86 | 124.18 | 128.72 | 3970 | NASDAQ | CVCO | Tue, Apr 9, 2019 | 129.39 | 130.18 | 124.05 | 124.19 | 3969 | NASDAQ | CVCO | Mon, Apr 8, 2019 | 128.39 | 129.97 | 127.61 | 129.71 | 3968 | NASDAQ | CVCO | Fri, Apr 5, 2019 | 129.51 | 130.01 | 127.95 | 128.71 | 3967 | NASDAQ | CVCO | Thu, Apr 4, 2019 | 125.12 | 129.23 | 125.12 | 128.98 | 3966 | NASDAQ | CVCO | Wed, Apr 3, 2019 | 121.05 | 126.05 | 120.00 | 125.40 | 3965 | NASDAQ | CVCO | Tue, Apr 2, 2019 | 119.26 | 120.09 | 118.11 | 119.43 | 3964 | NASDAQ | CVCO | Mon, Apr 1, 2019 | 117.83 | 121.15 | 117.81 | 119.75 | 3963 | NASDAQ | CVCO | Fri, Mar 29, 2019 | 118.15 | 120.03 | 116.60 | 117.53 | 3962 | NASDAQ | CVCO | Thu, Mar 28, 2019 | 118.36 | 119.00 | 115.00 | 117.25 | 3961 | NASDAQ | CVCO | Wed, Mar 27, 2019 | 117.30 | 119.42 | 116.29 | 118.34 | 3960 | NASDAQ | CVCO | Tue, Mar 26, 2019 | 117.40 | 119.67 | 115.45 | 117.21 | 3959 | NASDAQ | CVCO | Mon, Mar 25, 2019 | 113.56 | 118.95 | 113.56 | 116.52 | 3958 | NASDAQ | CVCO | Fri, Mar 22, 2019 | 116.00 | 117.31 | 112.72 | 114.30 | 3957 | NASDAQ | CVCO | Thu, Mar 21, 2019 | 115.30 | 120.32 | 115.30 | 116.68 | 3956 | NASDAQ | CVCO | Wed, Mar 20, 2019 | 115.63 | 118.36 | 112.00 | 115.47 | 3955 | NASDAQ | CVCO | Tue, Mar 19, 2019 | 120.85 | 121.25 | 115.36 | 115.75 | 3954 | NASDAQ | CVCO | Mon, Mar 18, 2019 | 117.35 | 120.47 | 116.85 | 120.35 | 3953 | NASDAQ | CVCO | Fri, Mar 15, 2019 | 121.52 | 124.85 | 117.36 | 117.37 | 3952 | NASDAQ | CVCO | Thu, Mar 14, 2019 | 123.38 | 125.00 | 120.61 | 121.16 | 3951 | NASDAQ | CVCO | Wed, Mar 13, 2019 | 125.66 | 126.34 | 123.32 | 123.37 | 3950 | NASDAQ | CVCO | Tue, Mar 12, 2019 | 127.29 | 129.36 | 123.68 | 124.00 | 3949 | NASDAQ | CVCO | Mon, Mar 11, 2019 | 124.06 | 128.66 | 124.06 | 126.83 | 3948 | NASDAQ | CVCO | Fri, Mar 8, 2019 | 126.07 | 128.15 | 123.93 | 124.57 | 3947 | NASDAQ | CVCO | Thu, Mar 7, 2019 | 126.47 | 128.73 | 126.20 | 126.81 | 3946 | NASDAQ | CVCO | Wed, Mar 6, 2019 | 131.24 | 132.96 | 126.42 | 126.42 | 3945 | NASDAQ | CVCO | Tue, Mar 5, 2019 | 136.84 | 136.84 | 130.67 | 130.89 | 3944 | NASDAQ | CVCO | Mon, Mar 4, 2019 | 137.87 | 139.33 | 136.50 | 136.75 | 3943 | NASDAQ | CVCO | Fri, Mar 1, 2019 | 139.93 | 139.93 | 134.86 | 137.75 | 3942 | NASDAQ | CVCO | Thu, Feb 28, 2019 | 139.74 | 141.14 | 138.10 | 138.43 | 3941 | NASDAQ | CVCO | Wed, Feb 27, 2019 | 140.62 | 141.16 | 138.42 | 139.80 | 3940 | NASDAQ | CVCO | Tue, Feb 26, 2019 | 142.87 | 144.00 | 138.72 | 140.85 | 3939 | NASDAQ | CVCO | Mon, Feb 25, 2019 | 145.33 | 145.69 | 143.26 | 143.33 | 3938 | NASDAQ | CVCO | Fri, Feb 22, 2019 | 145.37 | 145.68 | 143.21 | 143.50 | 3937 | NASDAQ | CVCO | Thu, Feb 21, 2019 | 141.43 | 144.49 | 141.03 | 143.89 | 3936 | NASDAQ | CVCO | Wed, Feb 20, 2019 | 146.25 | 148.52 | 140.17 | 141.64 | 3935 | NASDAQ | CVCO | Tue, Feb 19, 2019 | 139.79 | 146.89 | 139.79 | 146.21 | 3934 | NASDAQ | CVCO | Fri, Feb 15, 2019 | 141.00 | 142.09 | 139.28 | 140.12 | 3933 | NASDAQ | CVCO | Thu, Feb 14, 2019 | 143.13 | 143.13 | 139.54 | 139.55 | 3932 | NASDAQ | CVCO | Wed, Feb 13, 2019 | 147.27 | 148.42 | 142.54 | 143.90 | 3931 | NASDAQ | CVCO | Tue, Feb 12, 2019 | 140.12 | 147.74 | 140.12 | 147.07 | 3930 | NASDAQ | CVCO | Mon, Feb 11, 2019 | 140.22 | 140.22 | 137.32 | 138.12 | 3929 | NASDAQ | CVCO | Fri, Feb 8, 2019 | 135.00 | 140.13 | 130.04 | 139.56 | 3928 | NASDAQ | CVCO | Thu, Feb 7, 2019 | 131.41 | 136.90 | 130.01 | 136.21 | 3927 | NASDAQ | CVCO | Wed, Feb 6, 2019 | 134.00 | 141.00 | 131.46 | 131.46 | 3926 | NASDAQ | CVCO | Tue, Feb 5, 2019 | 151.32 | 153.23 | 132.42 | 134.37 | 3925 | NASDAQ | CVCO | Mon, Feb 4, 2019 | 161.78 | 162.27 | 158.08 | 161.29 | 3924 | NASDAQ | CVCO | Fri, Feb 1, 2019 | 167.68 | 168.16 | 158.93 | 162.00 | 3923 | NASDAQ | CVCO | Thu, Jan 31, 2019 | 159.99 | 171.03 | 159.99 | 166.29 | 3922 | NASDAQ | CVCO | Wed, Jan 30, 2019 | 156.45 | 160.81 | 154.23 | 160.07 | 3921 | NASDAQ | CVCO | Tue, Jan 29, 2019 | 150.91 | 155.83 | 150.42 | 155.07 | 3920 | NASDAQ | CVCO | Mon, Jan 28, 2019 | 150.57 | 153.71 | 149.58 | 151.41 | 3919 | NASDAQ | CVCO | Fri, Jan 25, 2019 | 151.26 | 154.96 | 147.97 | 152.64 | 3918 | NASDAQ | CVCO | Thu, Jan 24, 2019 | 146.47 | 151.03 | 144.19 | 149.61 | 3917 | NASDAQ | CVCO | Wed, Jan 23, 2019 | 147.22 | 148.96 | 143.58 | 146.48 | 3916 | NASDAQ | CVCO | Tue, Jan 22, 2019 | 148.30 | 154.45 | 145.30 | 146.42 | 3915 | NASDAQ | CVCO | Fri, Jan 18, 2019 | 149.08 | 151.81 | 148.70 | 149.25 | 3914 | NASDAQ | CVCO | Thu, Jan 17, 2019 | 145.07 | 150.47 | 144.43 | 148.80 | 3913 | NASDAQ | CVCO | Wed, Jan 16, 2019 | 148.02 | 149.73 | 144.15 | 146.00 | 3912 | NASDAQ | CVCO | Tue, Jan 15, 2019 | 142.58 | 148.47 | 140.50 | 147.90 | 3911 | NASDAQ | CVCO | Mon, Jan 14, 2019 | 141.74 | 143.52 | 140.75 | 142.80 | 3910 | NASDAQ | CVCO | Fri, Jan 11, 2019 | 142.71 | 143.45 | 140.74 | 143.27 | 3909 | NASDAQ | CVCO | Thu, Jan 10, 2019 | 140.04 | 144.99 | 139.52 | 143.72 | 3908 | NASDAQ | CVCO | Wed, Jan 9, 2019 | 141.23 | 144.02 | 137.09 | 141.35 | 3907 | NASDAQ | CVCO | Tue, Jan 8, 2019 | 139.41 | 142.15 | 137.55 | 141.16 | 3906 | NASDAQ | CVCO | Mon, Jan 7, 2019 | 134.51 | 148.31 | 134.44 | 138.32 | 3905 | NASDAQ | CVCO | Fri, Jan 4, 2019 | 128.81 | 135.33 | 125.81 | 134.01 | 3904 | NASDAQ | CVCO | Thu, Jan 3, 2019 | 130.30 | 133.69 | 126.68 | 127.42 | 3903 | NASDAQ | CVCO | Wed, Jan 2, 2019 | 128.30 | 134.34 | 128.30 | 131.39 | 3902 | NASDAQ | CVCO | Mon, Dec 31, 2018 | 131.70 | 132.40 | 127.00 | 130.38 | 3901 | NASDAQ | CVCO | Fri, Dec 28, 2018 | 131.33 | 134.89 | 127.75 | 131.45 | 3900 | NASDAQ | CVCO | Thu, Dec 27, 2018 | 129.37 | 131.40 | 123.78 | 131.40 | 3899 | NASDAQ | CVCO | Wed, Dec 26, 2018 | 127.14 | 132.44 | 123.97 | 132.25 | 3898 | NASDAQ | CVCO | Mon, Dec 24, 2018 | 127.39 | 130.52 | 121.40 | 126.94 | 3897 | NASDAQ | CVCO | Fri, Dec 21, 2018 | 131.33 | 133.72 | 126.00 | 127.46 | 3896 | NASDAQ | CVCO | Thu, Dec 20, 2018 | 134.05 | 138.00 | 130.55 | 133.72 | 3895 | NASDAQ | CVCO | Wed, Dec 19, 2018 | 138.60 | 143.00 | 135.09 | 135.44 | 3894 | NASDAQ | CVCO | Tue, Dec 18, 2018 | 140.21 | 142.75 | 136.55 | 139.06 | 3893 | NASDAQ | CVCO | Mon, Dec 17, 2018 | 138.98 | 142.86 | 135.87 | 137.90 | 3892 | NASDAQ | CVCO | Fri, Dec 14, 2018 | 137.71 | 144.37 | 137.71 | 139.90 | 3891 | NASDAQ | CVCO | Thu, Dec 13, 2018 | 145.11 | 145.23 | 140.63 | 140.71 | 3890 | NASDAQ | CVCO | Wed, Dec 12, 2018 | 146.98 | 149.95 | 142.86 | 145.20 | 3889 | NASDAQ | CVCO | Tue, Dec 11, 2018 | 147.20 | 150.00 | 143.13 | 144.74 | 3888 | NASDAQ | CVCO | Mon, Dec 10, 2018 | 150.21 | 151.15 | 142.49 | 144.70 | 3887 | NASDAQ | CVCO | Fri, Dec 7, 2018 | 155.05 | 158.70 | 148.39 | 150.26 | 3886 | NASDAQ | CVCO | Thu, Dec 6, 2018 | 147.98 | 157.55 | 147.54 | 156.05 | 3885 | NASDAQ | CVCO | Tue, Dec 4, 2018 | 165.37 | 166.81 | 149.25 | 150.65 | 3884 | NASDAQ | CVCO | Mon, Dec 3, 2018 | 168.23 | 169.23 | 158.82 | 166.25 | 3883 | NASDAQ | CVCO | Fri, Nov 30, 2018 | 167.33 | 168.85 | 163.01 | 164.56 | 3882 | NASDAQ | CVCO | Thu, Nov 29, 2018 | 168.78 | 170.95 | 165.18 | 168.09 | 3881 | NASDAQ | CVCO | Wed, Nov 28, 2018 | 167.21 | 171.13 | 159.16 | 169.87 | 3880 | NASDAQ | CVCO | Tue, Nov 27, 2018 | 167.72 | 168.83 | 165.53 | 166.24 | 3879 | NASDAQ | CVCO | Mon, Nov 26, 2018 | 169.13 | 170.00 | 159.99 | 167.71 | 3878 | NASDAQ | CVCO | Fri, Nov 23, 2018 | 167.44 | 169.86 | 164.35 | 166.63 | 3877 | NASDAQ | CVCO | Wed, Nov 21, 2018 | 166.58 | 169.44 | 166.04 | 167.44 | 3876 | NASDAQ | CVCO | Tue, Nov 20, 2018 | 164.34 | 168.97 | 160.00 | 165.80 | 3875 | NASDAQ | CVCO | Mon, Nov 19, 2018 | 175.28 | 175.28 | 167.07 | 167.58 | 3874 | NASDAQ | CVCO | Fri, Nov 16, 2018 | 170.08 | 176.99 | 170.08 | 175.30 | 3873 | NASDAQ | CVCO | Thu, Nov 15, 2018 | 168.65 | 173.04 | 164.40 | 172.01 | 3872 | NASDAQ | CVCO | Wed, Nov 14, 2018 | 169.43 | 177.04 | 166.22 | 170.24 | 3871 | NASDAQ | CVCO | Tue, Nov 13, 2018 | 162.01 | 172.73 | 159.58 | 167.88 | 3870 | NASDAQ | CVCO | Mon, Nov 12, 2018 | 158.11 | 161.78 | 154.00 | 157.02 | 3869 | NASDAQ | CVCO | Fri, Nov 9, 2018 | 193.50 | 193.50 | 161.99 | 165.20 | 3868 | NASDAQ | CVCO | Thu, Nov 8, 2018 | 212.06 | 219.53 | 205.27 | 214.68 | 3867 | NASDAQ | CVCO | Wed, Nov 7, 2018 | 211.86 | 243.02 | 199.15 | 215.83 | 3866 | NASDAQ | CVCO | Tue, Nov 6, 2018 | 205.77 | 212.60 | 205.77 | 212.00 | 3865 | NASDAQ | CVCO | Mon, Nov 5, 2018 | 206.97 | 213.10 | 204.47 | 206.12 | 3864 | NASDAQ | CVCO | Fri, Nov 2, 2018 | 205.49 | 207.83 | 201.94 | 207.00 | 3863 | NASDAQ | CVCO | Thu, Nov 1, 2018 | 201.01 | 210.56 | 200.61 | 204.39 | 3862 | NASDAQ | CVCO | Wed, Oct 31, 2018 | 207.69 | 212.45 | 197.80 | 200.61 | 3861 | NASDAQ | CVCO | Tue, Oct 30, 2018 | 194.27 | 207.67 | 191.39 | 205.65 | 3860 | NASDAQ | CVCO | Mon, Oct 29, 2018 | 204.28 | 210.54 | 191.85 | 194.97 | 3859 | NASDAQ | CVCO | Fri, Oct 26, 2018 | 192.53 | 210.30 | 192.53 | 201.68 | 3858 | NASDAQ | CVCO | Thu, Oct 25, 2018 | 192.78 | 199.98 | 190.40 | 196.80 | 3857 | NASDAQ | CVCO | Wed, Oct 24, 2018 | 197.48 | 198.33 | 190.45 | 190.70 | 3856 | NASDAQ | CVCO | Tue, Oct 23, 2018 | 191.38 | 201.68 | 191.38 | 197.86 | 3855 | NASDAQ | CVCO | Mon, Oct 22, 2018 | 202.25 | 203.06 | 194.23 | 195.28 | 3854 | NASDAQ | CVCO | Fri, Oct 19, 2018 | 209.92 | 211.94 | 197.43 | 201.80 | 3853 | NASDAQ | CVCO | Thu, Oct 18, 2018 | 212.40 | 213.69 | 208.10 | 210.02 | 3852 | NASDAQ | CVCO | Wed, Oct 17, 2018 | 215.36 | 215.36 | 209.00 | 213.50 | 3851 | NASDAQ | CVCO | Tue, Oct 16, 2018 | 210.47 | 217.82 | 207.36 | 216.73 | 3850 | NASDAQ | CVCO | Mon, Oct 15, 2018 | 209.37 | 211.04 | 203.36 | 208.68 | 3849 | NASDAQ | CVCO | Fri, Oct 12, 2018 | 213.90 | 215.00 | 206.78 | 210.76 | 3848 | NASDAQ | CVCO | Thu, Oct 11, 2018 | 213.76 | 222.40 | 210.00 | 210.02 | 3847 | NASDAQ | CVCO | Wed, Oct 10, 2018 | 223.11 | 224.57 | 215.39 | 215.39 | 3846 | NASDAQ | CVCO | Tue, Oct 9, 2018 | 228.80 | 233.09 | 224.28 | 224.83 | 3845 | NASDAQ | CVCO | Mon, Oct 8, 2018 | 233.86 | 236.27 | 229.00 | 230.31 | 3844 | NASDAQ | CVCO | Fri, Oct 5, 2018 | 243.90 | 243.90 | 229.02 | 235.63 | 3843 | NASDAQ | CVCO | Thu, Oct 4, 2018 | 250.62 | 250.62 | 243.06 | 244.88 | 3842 | NASDAQ | CVCO | Wed, Oct 3, 2018 | 250.25 | 251.00 | 246.43 | 250.49 | 3841 | NASDAQ | CVCO | Tue, Oct 2, 2018 | 252.52 | 254.96 | 247.73 | 248.54 | 3840 | NASDAQ | CVCO | Mon, Oct 1, 2018 | 254.86 | 254.86 | 250.02 | 252.94 | 3839 | NASDAQ | CVCO | Fri, Sep 28, 2018 | 250.30 | 256.35 | 248.85 | 253.00 | 3838 | NASDAQ | CVCO | Thu, Sep 27, 2018 | 253.30 | 253.95 | 249.65 | 251.85 | 3837 | NASDAQ | CVCO | Wed, Sep 26, 2018 | 253.60 | 255.00 | 250.15 | 253.50 | 3836 | NASDAQ | CVCO | Tue, Sep 25, 2018 | 248.65 | 256.10 | 247.98 | 253.60 | 3835 | NASDAQ | CVCO | Mon, Sep 24, 2018 | 246.60 | 252.05 | 246.60 | 248.85 | 3834 | NASDAQ | CVCO | Fri, Sep 21, 2018 | 246.60 | 252.15 | 244.80 | 247.85 | 3833 | NASDAQ | CVCO | Thu, Sep 20, 2018 | 251.15 | 252.30 | 244.30 | 246.60 | 3832 | NASDAQ | CVCO | Wed, Sep 19, 2018 | 254.90 | 257.20 | 246.50 | 250.20 | 3831 | NASDAQ | CVCO | Tue, Sep 18, 2018 | 252.55 | 257.00 | 252.55 | 254.90 | 3830 | NASDAQ | CVCO | Mon, Sep 17, 2018 | 256.50 | 257.40 | 250.95 | 250.95 | 3829 | NASDAQ | CVCO | Fri, Sep 14, 2018 | 249.95 | 261.80 | 248.70 | 256.95 | 3828 | NASDAQ | CVCO | Thu, Sep 13, 2018 | 250.00 | 251.56 | 246.28 | 249.95 | 3827 | NASDAQ | CVCO | Wed, Sep 12, 2018 | 252.25 | 253.30 | 247.83 | 248.85 | 3826 | NASDAQ | CVCO | Tue, Sep 11, 2018 | 243.35 | 255.40 | 243.35 | 252.65 | 3825 | NASDAQ | CVCO | Mon, Sep 10, 2018 | 245.35 | 245.38 | 240.60 | 244.35 | 3824 | NASDAQ | CVCO | Fri, Sep 7, 2018 | 246.00 | 249.65 | 242.60 | 244.45 | 3823 | NASDAQ | CVCO | Thu, Sep 6, 2018 | 247.35 | 250.63 | 246.63 | 248.05 | 3822 | NASDAQ | CVCO | Wed, Sep 5, 2018 | 245.00 | 248.10 | 243.25 | 247.70 | 3821 | NASDAQ | CVCO | Tue, Sep 4, 2018 | 244.75 | 245.93 | 241.53 | 245.10 | 3820 | NASDAQ | CVCO | Fri, Aug 31, 2018 | 241.75 | 245.45 | 239.80 | 245.40 | 3819 | NASDAQ | CVCO | Thu, Aug 30, 2018 | 244.90 | 245.35 | 240.80 | 241.70 | 3818 | NASDAQ | CVCO | Wed, Aug 29, 2018 | 248.58 | 248.58 | 241.45 | 244.90 | 3817 | NASDAQ | CVCO | Tue, Aug 28, 2018 | 245.60 | 246.45 | 241.03 | 244.35 | 3816 | NASDAQ | CVCO | Mon, Aug 27, 2018 | 244.85 | 248.65 | 243.30 | 244.85 | 3815 | NASDAQ | CVCO | Fri, Aug 24, 2018 | 241.40 | 244.95 | 241.40 | 242.80 | 3814 | NASDAQ | CVCO | Thu, Aug 23, 2018 | 239.60 | 242.05 | 234.55 | 241.10 | 3813 | NASDAQ | CVCO | Wed, Aug 22, 2018 | 239.80 | 242.50 | 237.00 | 239.85 | 3812 | NASDAQ | CVCO | Tue, Aug 21, 2018 | 234.85 | 241.70 | 234.85 | 240.00 | 3811 | NASDAQ | CVCO | Mon, Aug 20, 2018 | 236.00 | 239.50 | 232.10 | 234.15 | 3810 | NASDAQ | CVCO | Fri, Aug 17, 2018 | 229.80 | 238.23 | 229.80 | 235.90 | 3809 | NASDAQ | CVCO | Thu, Aug 16, 2018 | 228.70 | 234.80 | 228.30 | 230.15 | 3808 | NASDAQ | CVCO | Wed, Aug 15, 2018 | 225.60 | 228.80 | 222.50 | 226.80 | 3807 | NASDAQ | CVCO | Tue, Aug 14, 2018 | 224.90 | 232.85 | 224.50 | 226.60 | 3806 | NASDAQ | CVCO | Mon, Aug 13, 2018 | 229.15 | 230.00 | 223.70 | 224.15 | 3805 | NASDAQ | CVCO | Fri, Aug 10, 2018 | 227.80 | 231.00 | 222.18 | 228.20 | 3804 | NASDAQ | CVCO | Thu, Aug 9, 2018 | 223.90 | 230.70 | 223.80 | 228.20 | 3803 | NASDAQ | CVCO | Wed, Aug 8, 2018 | 225.70 | 229.95 | 219.10 | 223.45 | 3802 | NASDAQ | CVCO | Tue, Aug 7, 2018 | 223.80 | 236.70 | 222.25 | 224.35 | 3801 | NASDAQ | CVCO | Mon, Aug 6, 2018 | 213.60 | 215.05 | 208.35 | 210.50 | 3800 | NASDAQ | CVCO | Fri, Aug 3, 2018 | 210.10 | 213.95 | 209.65 | 213.60 | 3799 | NASDAQ | CVCO | Thu, Aug 2, 2018 | 209.00 | 213.30 | 209.00 | 212.00 | 3798 | NASDAQ | CVCO | Wed, Aug 1, 2018 | 212.40 | 215.00 | 206.90 | 210.60 | 3797 | NASDAQ | CVCO | Tue, Jul 31, 2018 | 209.30 | 213.70 | 207.40 | 212.45 | 3796 | NASDAQ | CVCO | Mon, Jul 30, 2018 | 209.20 | 211.30 | 206.35 | 206.50 | 3795 | NASDAQ | CVCO | Fri, Jul 27, 2018 | 217.40 | 217.40 | 207.55 | 208.80 | 3794 | NASDAQ | CVCO | Thu, Jul 26, 2018 | 212.40 | 218.55 | 209.70 | 217.10 | 3793 | NASDAQ | CVCO | Wed, Jul 25, 2018 | 213.25 | 215.96 | 208.15 | 212.50 | 3792 | NASDAQ | CVCO | Tue, Jul 24, 2018 | 220.95 | 220.95 | 210.30 | 214.00 | 3791 | NASDAQ | CVCO | Mon, Jul 23, 2018 | 218.65 | 222.83 | 217.00 | 219.80 | 3790 | NASDAQ | CVCO | Fri, Jul 20, 2018 | 225.00 | 225.00 | 220.05 | 220.10 | 3789 | NASDAQ | CVCO | Thu, Jul 19, 2018 | 219.50 | 225.00 | 219.10 | 224.90 | 3788 | NASDAQ | CVCO | Wed, Jul 18, 2018 | 219.70 | 220.00 | 217.00 | 219.20 | 3787 | NASDAQ | CVCO | Tue, Jul 17, 2018 | 216.20 | 220.60 | 215.43 | 219.50 | 3786 | NASDAQ | CVCO | Mon, Jul 16, 2018 | 218.35 | 218.85 | 215.73 | 217.45 | 3785 | NASDAQ | CVCO | Fri, Jul 13, 2018 | 217.15 | 219.00 | 216.45 | 218.35 | 3784 | NASDAQ | CVCO | Thu, Jul 12, 2018 | 215.95 | 219.65 | 212.45 | 217.05 | 3783 | NASDAQ | CVCO | Wed, Jul 11, 2018 | 216.15 | 220.00 | 213.90 | 214.30 | 3782 | NASDAQ | CVCO | Tue, Jul 10, 2018 | 217.60 | 219.90 | 213.30 | 217.15 | 3781 | NASDAQ | CVCO | Mon, Jul 9, 2018 | 215.90 | 217.60 | 214.30 | 217.60 | 3780 | NASDAQ | CVCO | Fri, Jul 6, 2018 | 213.30 | 216.40 | 212.00 | 214.55 | 3779 | NASDAQ | CVCO | Thu, Jul 5, 2018 | 209.80 | 213.30 | 206.49 | 213.05 | 3778 | NASDAQ | CVCO | Tue, Jul 3, 2018 | 210.15 | 211.60 | 207.45 | 208.80 | 3777 | NASDAQ | CVCO | Mon, Jul 2, 2018 | 206.05 | 209.80 | 205.55 | 209.55 | 3776 | NASDAQ | CVCO | Fri, Jun 29, 2018 | 208.15 | 210.00 | 206.00 | 207.65 | 3775 | NASDAQ | CVCO | Thu, Jun 28, 2018 | 200.90 | 206.80 | 199.05 | 206.15 | 3774 | NASDAQ | CVCO | Wed, Jun 27, 2018 | 207.70 | 207.70 | 198.48 | 199.80 | 3773 | NASDAQ | CVCO | Tue, Jun 26, 2018 | 204.85 | 207.15 | 203.95 | 206.10 | 3772 | NASDAQ | CVCO | Mon, Jun 25, 2018 | 207.20 | 207.30 | 201.60 | 202.40 | 3771 | NASDAQ | CVCO | Fri, Jun 22, 2018 | 208.95 | 211.35 | 200.05 | 207.70 | 3770 | NASDAQ | CVCO | Thu, Jun 21, 2018 | 208.80 | 214.00 | 203.70 | 205.95 | 3769 | NASDAQ | CVCO | Wed, Jun 20, 2018 | 210.35 | 212.05 | 207.15 | 208.30 | 3768 | NASDAQ | CVCO | Tue, Jun 19, 2018 | 208.80 | 212.55 | 206.30 | 209.65 | 3767 | NASDAQ | CVCO | Mon, Jun 18, 2018 | 210.50 | 213.68 | 207.00 | 211.20 | 3766 | NASDAQ | CVCO | Fri, Jun 15, 2018 | 210.55 | 212.15 | 209.05 | 211.90 | 3765 | NASDAQ | CVCO | Thu, Jun 14, 2018 | 213.60 | 217.50 | 211.35 | 212.25 | 3764 | NASDAQ | CVCO | Wed, Jun 13, 2018 | 219.25 | 219.70 | 212.40 | 212.75 | 3763 | NASDAQ | CVCO | Tue, Jun 12, 2018 | 217.60 | 219.90 | 216.75 | 219.40 | 3762 | NASDAQ | CVCO | Mon, Jun 11, 2018 | 218.10 | 218.98 | 215.85 | 216.95 | 3761 | NASDAQ | CVCO | Fri, Jun 8, 2018 | 216.40 | 218.45 | 215.45 | 216.85 | 3760 | NASDAQ | CVCO | Thu, Jun 7, 2018 | 221.70 | 224.09 | 213.50 | 214.30 | 3759 | NASDAQ | CVCO | Wed, Jun 6, 2018 | 222.35 | 223.30 | 219.80 | 220.80 | 3758 | NASDAQ | CVCO | Tue, Jun 5, 2018 | 221.20 | 224.45 | 219.50 | 221.40 | 3757 | NASDAQ | CVCO | Mon, Jun 4, 2018 | 220.25 | 224.95 | 219.10 | 220.90 | 3756 | NASDAQ | CVCO | Fri, Jun 1, 2018 | 209.90 | 219.60 | 208.65 | 218.95 | 3755 | NASDAQ | CVCO | Thu, May 31, 2018 | 202.95 | 209.05 | 197.55 | 207.60 | 3754 | NASDAQ | CVCO | Wed, May 30, 2018 | 193.95 | 206.00 | 189.95 | 202.00 | 3753 | NASDAQ | CVCO | Tue, May 29, 2018 | 182.10 | 184.05 | 178.15 | 178.45 | 3752 | NASDAQ | CVCO | Fri, May 25, 2018 | 178.15 | 184.80 | 177.65 | 183.30 | 3751 | NASDAQ | CVCO | Thu, May 24, 2018 | 180.00 | 181.20 | 178.25 | 178.75 | 3750 | NASDAQ | CVCO | Wed, May 23, 2018 | 177.00 | 181.95 | 177.00 | 180.00 | 3749 | NASDAQ | CVCO | Tue, May 22, 2018 | 177.55 | 178.55 | 175.70 | 178.15 | 3748 | NASDAQ | CVCO | Mon, May 21, 2018 | 177.50 | 178.60 | 176.25 | 177.00 | 3747 | NASDAQ | CVCO | Fri, May 18, 2018 | 174.15 | 178.70 | 173.90 | 177.20 | 3746 | NASDAQ | CVCO | Thu, May 17, 2018 | 170.60 | 174.60 | 170.60 | 173.25 | 3745 | NASDAQ | CVCO | Wed, May 16, 2018 | 168.45 | 171.90 | 165.85 | 170.50 | 3744 | NASDAQ | CVCO | Tue, May 15, 2018 | 174.80 | 174.80 | 166.25 | 168.75 | 3743 | NASDAQ | CVCO | Mon, May 14, 2018 | 177.70 | 179.80 | 174.70 | 175.40 | 3742 | NASDAQ | CVCO | Fri, May 11, 2018 | 174.45 | 178.25 | 173.45 | 177.40 | 3741 | NASDAQ | CVCO | Thu, May 10, 2018 | 175.60 | 177.65 | 172.20 | 173.80 | 3740 | NASDAQ | CVCO | Wed, May 9, 2018 | 177.50 | 177.50 | 172.50 | 175.60 | 3739 | NASDAQ | CVCO | Tue, May 8, 2018 | 174.65 | 177.35 | 173.70 | 177.25 | 3738 | NASDAQ | CVCO | Mon, May 7, 2018 | 174.70 | 175.25 | 173.10 | 174.95 | 3737 | NASDAQ | CVCO | Fri, May 4, 2018 | 172.25 | 175.53 | 172.25 | 174.25 | 3736 | NASDAQ | CVCO | Thu, May 3, 2018 | 170.25 | 172.95 | 169.70 | 172.60 | 3735 | NASDAQ | CVCO | Wed, May 2, 2018 | 177.80 | 178.10 | 172.48 | 173.30 | 3734 | NASDAQ | CVCO | Tue, May 1, 2018 | 169.45 | 176.30 | 168.35 | 175.50 | 3733 | NASDAQ | CVCO | Mon, Apr 30, 2018 | 171.70 | 173.35 | 170.25 | 170.35 | 3732 | NASDAQ | CVCO | Fri, Apr 27, 2018 | 173.30 | 173.48 | 170.20 | 171.60 | 3731 | NASDAQ | CVCO | Thu, Apr 26, 2018 | 170.45 | 174.00 | 167.25 | 172.70 | 3730 | NASDAQ | CVCO | Wed, Apr 25, 2018 | 168.70 | 170.85 | 168.00 | 169.45 | 3729 | NASDAQ | CVCO | Tue, Apr 24, 2018 | 170.30 | 172.75 | 167.15 | 168.55 | 3728 | NASDAQ | CVCO | Mon, Apr 23, 2018 | 167.60 | 171.75 | 166.70 | 168.75 | 3727 | NASDAQ | CVCO | Fri, Apr 20, 2018 | 169.30 | 175.05 | 165.70 | 166.85 | 3726 | NASDAQ | CVCO | Thu, Apr 19, 2018 | 179.15 | 179.50 | 169.30 | 170.25 | 3725 | NASDAQ | CVCO | Wed, Apr 18, 2018 | 177.10 | 180.90 | 177.10 | 179.50 | 3724 | NASDAQ | CVCO | Tue, Apr 17, 2018 | 177.65 | 178.95 | 174.95 | 176.95 | 3723 | NASDAQ | CVCO | Mon, Apr 16, 2018 | 175.10 | 179.35 | 171.20 | 176.25 | 3722 | NASDAQ | CVCO | Fri, Apr 13, 2018 | 174.75 | 176.80 | 171.97 | 173.85 | 3721 | NASDAQ | CVCO | Thu, Apr 12, 2018 | 174.95 | 176.00 | 172.10 | 173.40 | 3720 | NASDAQ | CVCO | Wed, Apr 11, 2018 | 175.85 | 178.30 | 174.10 | 175.70 | 3719 | NASDAQ | CVCO | Tue, Apr 10, 2018 | 178.25 | 179.20 | 176.50 | 176.90 | 3718 | NASDAQ | CVCO | Mon, Apr 9, 2018 | 178.50 | 182.20 | 175.85 | 175.85 | 3717 | NASDAQ | CVCO | Fri, Apr 6, 2018 | 180.65 | 182.75 | 174.80 | 176.90 | 3716 | NASDAQ | CVCO | Thu, Apr 5, 2018 | 180.80 | 183.35 | 179.40 | 182.50 | 3715 | NASDAQ | CVCO | Wed, Apr 4, 2018 | 170.85 | 179.63 | 170.48 | 178.65 | 3714 | NASDAQ | CVCO | Tue, Apr 3, 2018 | 171.80 | 174.50 | 169.40 | 174.45 | 3713 | NASDAQ | CVCO | Mon, Apr 2, 2018 | 173.20 | 173.20 | 168.45 | 170.85 | 3712 | NASDAQ | CVCO | Thu, Mar 29, 2018 | 170.95 | 175.13 | 170.95 | 173.75 | 3711 | NASDAQ | CVCO | Wed, Mar 28, 2018 | 169.65 | 172.85 | 168.45 | 171.35 | 3710 | NASDAQ | CVCO | Tue, Mar 27, 2018 | 175.40 | 175.40 | 164.55 | 169.70 | 3709 | NASDAQ | CVCO | Mon, Mar 26, 2018 | 171.30 | 175.50 | 170.00 | 175.00 | 3708 | NASDAQ | CVCO | Fri, Mar 23, 2018 | 173.90 | 177.40 | 168.90 | 169.40 | 3707 | NASDAQ | CVCO | Thu, Mar 22, 2018 | 174.90 | 178.80 | 172.60 | 172.95 | 3706 | NASDAQ | CVCO | Wed, Mar 21, 2018 | 173.40 | 178.83 | 173.40 | 177.65 | 3705 | NASDAQ | CVCO | Tue, Mar 20, 2018 | 175.75 | 176.80 | 173.85 | 174.45 | 3704 | NASDAQ | CVCO | Mon, Mar 19, 2018 | 177.15 | 177.15 | 172.05 | 175.40 | 3703 | NASDAQ | CVCO | Fri, Mar 16, 2018 | 175.65 | 180.00 | 174.70 | 178.25 | 3702 | NASDAQ | CVCO | Thu, Mar 15, 2018 | 177.90 | 181.80 | 173.55 | 175.70 | 3701 | NASDAQ | CVCO | Wed, Mar 14, 2018 | 180.95 | 180.95 | 176.25 | 177.95 | 3700 | NASDAQ | CVCO | Tue, Mar 13, 2018 | 178.05 | 182.58 | 176.45 | 179.30 | 3699 | NASDAQ | CVCO | Mon, Mar 12, 2018 | 176.30 | 177.75 | 174.38 | 176.50 | 3698 | NASDAQ | CVCO | Fri, Mar 9, 2018 | 174.75 | 176.00 | 172.05 | 175.90 | 3697 | NASDAQ | CVCO | Thu, Mar 8, 2018 | 176.00 | 176.00 | 171.90 | 172.70 | 3696 | NASDAQ | CVCO | Wed, Mar 7, 2018 | 169.35 | 176.00 | 167.60 | 175.80 | 3695 | NASDAQ | CVCO | Tue, Mar 6, 2018 | 167.85 | 172.25 | 165.50 | 171.70 | 3694 | NASDAQ | CVCO | Mon, Mar 5, 2018 | 160.65 | 168.50 | 160.10 | 167.25 | 3693 | NASDAQ | CVCO | Fri, Mar 2, 2018 | 160.40 | 166.90 | 158.35 | 162.85 | 3692 | NASDAQ | CVCO | Thu, Mar 1, 2018 | 159.00 | 163.65 | 157.10 | 162.80 | 3691 | NASDAQ | CVCO | Wed, Feb 28, 2018 | 169.65 | 171.18 | 158.80 | 159.10 | 3690 | NASDAQ | CVCO | Tue, Feb 27, 2018 | 174.80 | 175.80 | 169.00 | 169.00 | 3689 | NASDAQ | CVCO | Mon, Feb 26, 2018 | 174.15 | 176.25 | 170.35 | 174.70 | 3688 | NASDAQ | CVCO | Fri, Feb 23, 2018 | 168.55 | 174.75 | 167.23 | 174.45 | 3687 | NASDAQ | CVCO | Thu, Feb 22, 2018 | 169.05 | 169.05 | 163.10 | 165.75 | 3686 | NASDAQ | CVCO | Wed, Feb 21, 2018 | 167.85 | 171.25 | 165.25 | 167.80 | 3685 | NASDAQ | CVCO | Tue, Feb 20, 2018 | 167.45 | 170.25 | 166.00 | 167.05 | 3684 | NASDAQ | CVCO | Fri, Feb 16, 2018 | 168.10 | 170.40 | 166.15 | 169.05 | 3683 | NASDAQ | CVCO | Thu, Feb 15, 2018 | 166.85 | 171.35 | 162.25 | 168.45 | 3682 | NASDAQ | CVCO | Wed, Feb 14, 2018 | 159.95 | 166.00 | 159.95 | 165.80 | 3681 | NASDAQ | CVCO | Tue, Feb 13, 2018 | 164.90 | 165.30 | 160.90 | 162.15 | 3680 | NASDAQ | CVCO | Mon, Feb 12, 2018 | 160.65 | 166.20 | 156.50 | 165.50 | 3679 | NASDAQ | CVCO | Fri, Feb 9, 2018 | 165.65 | 165.65 | 154.90 | 159.40 | 3678 | NASDAQ | CVCO | Thu, Feb 8, 2018 | 169.40 | 169.90 | 159.35 | 159.70 | 3677 | NASDAQ | CVCO | Wed, Feb 7, 2018 | 159.05 | 170.60 | 155.95 | 169.60 | 3676 | NASDAQ | CVCO | Tue, Feb 6, 2018 | 140.60 | 151.90 | 140.60 | 148.35 | 3675 | NASDAQ | CVCO | Mon, Feb 5, 2018 | 151.60 | 153.00 | 142.90 | 143.75 | 3674 | NASDAQ | CVCO | Fri, Feb 2, 2018 | 155.85 | 156.80 | 151.35 | 151.35 | 3673 | NASDAQ | CVCO | Thu, Feb 1, 2018 | 153.35 | 157.40 | 153.20 | 156.60 | 3672 | NASDAQ | CVCO | Wed, Jan 31, 2018 | 156.90 | 156.90 | 151.15 | 153.15 | 3671 | NASDAQ | CVCO | Tue, Jan 30, 2018 | 154.85 | 156.70 | 154.30 | 155.75 | 3670 | NASDAQ | CVCO | Mon, Jan 29, 2018 | 159.55 | 159.55 | 155.40 | 156.30 | 3669 | NASDAQ | CVCO | Fri, Jan 26, 2018 | 161.10 | 167.05 | 157.35 | 159.60 | 3668 | NASDAQ | CVCO | Thu, Jan 25, 2018 | 165.30 | 165.90 | 158.95 | 160.20 | 3667 | NASDAQ | CVCO | Wed, Jan 24, 2018 | 166.40 | 167.50 | 163.70 | 163.80 | 3666 | NASDAQ | CVCO | Tue, Jan 23, 2018 | 164.10 | 167.88 | 163.20 | 165.75 | 3665 | NASDAQ | CVCO | Mon, Jan 22, 2018 | 164.15 | 165.00 | 161.85 | 164.50 | 3664 | NASDAQ | CVCO | Fri, Jan 19, 2018 | 160.20 | 164.68 | 160.20 | 164.20 | 3663 | NASDAQ | CVCO | Thu, Jan 18, 2018 | 163.05 | 164.08 | 160.05 | 160.75 | 3662 | NASDAQ | CVCO | Wed, Jan 17, 2018 | 160.00 | 163.70 | 159.30 | 163.00 | 3661 | NASDAQ | CVCO | Tue, Jan 16, 2018 | 164.95 | 166.70 | 159.30 | 159.65 | 3660 | NASDAQ | CVCO | Fri, Jan 12, 2018 | 159.60 | 164.20 | 159.60 | 163.25 | 3659 | NASDAQ | CVCO | Thu, Jan 11, 2018 | 159.20 | 163.45 | 158.85 | 161.00 | 3658 | NASDAQ | CVCO | Wed, Jan 10, 2018 | 161.55 | 162.20 | 157.40 | 158.15 | 3657 | NASDAQ | CVCO | Tue, Jan 9, 2018 | 162.20 | 169.75 | 160.20 | 162.75 | 3656 | NASDAQ | CVCO | Mon, Jan 8, 2018 | 157.15 | 162.40 | 156.65 | 161.90 | 3655 | NASDAQ | CVCO | Fri, Jan 5, 2018 | 153.75 | 157.10 | 152.90 | 156.85 | 3654 | NASDAQ | CVCO | Thu, Jan 4, 2018 | 154.25 | 155.00 | 151.68 | 153.90 | 3653 | NASDAQ | CVCO | Wed, Jan 3, 2018 | 150.20 | 153.75 | 150.15 | 153.60 | 3652 | NASDAQ | CVCO | Tue, Jan 2, 2018 | 153.30 | 156.50 | 149.80 | 150.25 | 3651 | NASDAQ | CVCO | Fri, Dec 29, 2017 | 153.50 | 153.50 | 150.35 | 152.60 | 3650 | NASDAQ | CVCO | Thu, Dec 28, 2017 | 150.35 | 154.25 | 149.30 | 153.25 | 3649 | NASDAQ | CVCO | Wed, Dec 27, 2017 | 148.75 | 152.00 | 148.10 | 150.40 | 3648 | NASDAQ | CVCO | Tue, Dec 26, 2017 | 148.15 | 148.20 | 147.00 | 147.90 | 3647 | NASDAQ | CVCO | Fri, Dec 22, 2017 | 149.60 | 149.60 | 146.00 | 148.70 | 3646 | NASDAQ | CVCO | Thu, Dec 21, 2017 | 144.88 | 151.03 | 144.88 | 149.65 | 3645 | NASDAQ | CVCO | Wed, Dec 20, 2017 | 147.75 | 148.95 | 145.25 | 147.80 | 3644 | NASDAQ | CVCO | Tue, Dec 19, 2017 | 148.70 | 149.40 | 145.35 | 146.80 | 3643 | NASDAQ | CVCO | Mon, Dec 18, 2017 | 146.00 | 151.85 | 144.45 | 148.35 | 3642 | NASDAQ | CVCO | Fri, Dec 15, 2017 | 142.10 | 145.80 | 140.40 | 145.20 | 3641 | NASDAQ | CVCO | Thu, Dec 14, 2017 | 143.10 | 144.20 | 141.75 | 141.95 | 3640 | NASDAQ | CVCO | Wed, Dec 13, 2017 | 140.25 | 143.55 | 140.00 | 143.35 | 3639 | NASDAQ | CVCO | Tue, Dec 12, 2017 | 143.00 | 143.30 | 139.50 | 140.00 | 3638 | NASDAQ | CVCO | Mon, Dec 11, 2017 | 146.20 | 146.25 | 142.20 | 143.00 | 3637 | NASDAQ | CVCO | Fri, Dec 8, 2017 | 145.85 | 149.95 | 145.20 | 146.35 | 3636 | NASDAQ | CVCO | Thu, Dec 7, 2017 | 145.75 | 149.04 | 144.30 | 145.15 | 3635 | NASDAQ | CVCO | Wed, Dec 6, 2017 | 149.40 | 149.80 | 147.00 | 147.00 | 3634 | NASDAQ | CVCO | Tue, Dec 5, 2017 | 150.70 | 151.70 | 149.70 | 150.05 | 3633 | NASDAQ | CVCO | Mon, Dec 4, 2017 | 154.50 | 155.00 | 151.70 | 151.90 | 3632 | NASDAQ | CVCO | Fri, Dec 1, 2017 | 153.15 | 153.50 | 146.95 | 153.20 | 3631 | NASDAQ | CVCO | Thu, Nov 30, 2017 | 153.75 | 153.95 | 151.00 | 153.15 | 3630 | NASDAQ | CVCO | Wed, Nov 29, 2017 | 152.50 | 153.90 | 150.95 | 152.75 | 3629 | NASDAQ | CVCO | Tue, Nov 28, 2017 | 147.90 | 153.35 | 145.35 | 152.30 | 3628 | NASDAQ | CVCO | Mon, Nov 27, 2017 | 149.45 | 150.50 | 147.00 | 147.95 | 3627 | NASDAQ | CVCO | Fri, Nov 24, 2017 | 148.35 | 151.10 | 148.35 | 149.95 | 3626 | NASDAQ | CVCO | Wed, Nov 22, 2017 | 152.65 | 152.65 | 148.40 | 148.95 | 3625 | NASDAQ | CVCO | Tue, Nov 21, 2017 | 149.00 | 153.70 | 149.00 | 152.70 | 3624 | NASDAQ | CVCO | Mon, Nov 20, 2017 | 147.05 | 149.50 | 147.05 | 148.40 | 3623 | NASDAQ | CVCO | Fri, Nov 17, 2017 | 145.85 | 149.50 | 145.85 | 147.05 | 3622 | NASDAQ | CVCO | Thu, Nov 16, 2017 | 146.00 | 148.30 | 144.60 | 146.85 | 3621 | NASDAQ | CVCO | Wed, Nov 15, 2017 | 145.30 | 146.10 | 144.05 | 144.60 | 3620 | NASDAQ | CVCO | Tue, Nov 14, 2017 | 145.30 | 146.80 | 143.90 | 146.20 | 3619 | NASDAQ | CVCO | Mon, Nov 13, 2017 | 144.30 | 147.00 | 143.75 | 144.55 | 3618 | NASDAQ | CVCO | Fri, Nov 10, 2017 | 146.00 | 147.40 | 145.25 | 145.35 | 3617 | NASDAQ | CVCO | Thu, Nov 9, 2017 | 146.75 | 148.50 | 144.48 | 147.05 | 3616 | NASDAQ | CVCO | Wed, Nov 8, 2017 | 146.15 | 149.50 | 140.05 | 147.10 | 3615 | NASDAQ | CVCO | Tue, Nov 7, 2017 | 153.00 | 153.00 | 149.00 | 150.50 | 3614 | NASDAQ | CVCO | Mon, Nov 6, 2017 | 151.50 | 154.50 | 151.50 | 152.95 | 3613 | NASDAQ | CVCO | Fri, Nov 3, 2017 | 155.25 | 155.35 | 151.30 | 151.90 | 3612 | NASDAQ | CVCO | Thu, Nov 2, 2017 | 154.15 | 157.80 | 153.00 | 154.05 | 3611 | NASDAQ | CVCO | Wed, Nov 1, 2017 | 157.65 | 157.65 | 155.30 | 156.85 | 3610 | NASDAQ | CVCO | Tue, Oct 31, 2017 | 154.30 | 157.70 | 153.80 | 156.90 | 3609 | NASDAQ | CVCO | Mon, Oct 30, 2017 | 156.20 | 157.50 | 152.75 | 153.85 | 3608 | NASDAQ | CVCO | Fri, Oct 27, 2017 | 155.65 | 156.60 | 154.35 | 155.25 | 3607 | NASDAQ | CVCO | Thu, Oct 26, 2017 | 153.30 | 156.30 | 153.15 | 155.55 | 3606 | NASDAQ | CVCO | Wed, Oct 25, 2017 | 155.00 | 155.15 | 150.25 | 153.35 | 3605 | NASDAQ | CVCO | Tue, Oct 24, 2017 | 154.35 | 155.95 | 153.45 | 155.15 | 3604 | NASDAQ | CVCO | Mon, Oct 23, 2017 | 154.90 | 155.00 | 153.40 | 154.00 | 3603 | NASDAQ | CVCO | Fri, Oct 20, 2017 | 154.95 | 156.40 | 154.05 | 154.75 | 3602 | NASDAQ | CVCO | Thu, Oct 19, 2017 | 151.63 | 154.15 | 150.50 | 153.55 | 3601 | NASDAQ | CVCO | Wed, Oct 18, 2017 | 151.70 | 153.85 | 150.80 | 153.05 | 3600 | NASDAQ | CVCO | Tue, Oct 17, 2017 | 152.25 | 152.85 | 151.05 | 151.75 | 3599 | NASDAQ | CVCO | Mon, Oct 16, 2017 | 153.05 | 154.33 | 151.25 | 152.30 | 3598 | NASDAQ | CVCO | Fri, Oct 13, 2017 | 149.40 | 152.75 | 149.00 | 152.25 | 3597 | NASDAQ | CVCO | Thu, Oct 12, 2017 | 153.20 | 153.20 | 150.40 | 150.70 | 3596 | NASDAQ | CVCO | Wed, Oct 11, 2017 | 153.55 | 154.00 | 151.95 | 153.45 | 3595 | NASDAQ | CVCO | Tue, Oct 10, 2017 | 154.50 | 154.50 | 152.20 | 153.05 | 3594 | NASDAQ | CVCO | Mon, Oct 9, 2017 | 151.90 | 153.95 | 151.60 | 153.65 | 3593 | NASDAQ | CVCO | Fri, Oct 6, 2017 | 151.65 | 151.95 | 150.53 | 151.35 | 3592 | NASDAQ | CVCO | Thu, Oct 5, 2017 | 151.35 | 151.85 | 150.60 | 151.20 | 3591 | NASDAQ | CVCO | Wed, Oct 4, 2017 | 153.10 | 153.58 | 150.50 | 151.40 | 3590 | NASDAQ | CVCO | Tue, Oct 3, 2017 | 150.60 | 153.00 | 148.85 | 152.75 | 3589 | NASDAQ | CVCO | Mon, Oct 2, 2017 | 147.40 | 150.05 | 144.60 | 149.75 | 3588 | NASDAQ | CVCO | Fri, Sep 29, 2017 | 148.95 | 150.00 | 146.25 | 147.55 | 3587 | NASDAQ | CVCO | Thu, Sep 28, 2017 | 144.33 | 148.45 | 143.00 | 148.45 | 3586 | NASDAQ | CVCO | Wed, Sep 27, 2017 | 140.45 | 143.55 | 139.95 | 143.45 | 3585 | NASDAQ | CVCO | Tue, Sep 26, 2017 | 141.80 | 142.20 | 140.45 | 140.75 | 3584 | NASDAQ | CVCO | Mon, Sep 25, 2017 | 139.65 | 140.00 | 139.00 | 139.70 | 3583 | NASDAQ | CVCO | Fri, Sep 22, 2017 | 138.55 | 140.00 | 138.55 | 139.55 | 3582 | NASDAQ | CVCO | Thu, Sep 21, 2017 | 139.70 | 139.70 | 137.15 | 138.60 | 3581 | NASDAQ | CVCO | Wed, Sep 20, 2017 | 137.35 | 140.95 | 136.20 | 139.75 | 3580 | NASDAQ | CVCO | Tue, Sep 19, 2017 | 140.55 | 140.60 | 136.80 | 137.55 | 3579 | NASDAQ | CVCO | Mon, Sep 18, 2017 | 138.55 | 141.90 | 138.20 | 141.00 | 3578 | NASDAQ | CVCO | Fri, Sep 15, 2017 | 136.00 | 138.30 | 135.05 | 137.80 | 3577 | NASDAQ | CVCO | Thu, Sep 14, 2017 | 134.90 | 136.05 | 134.90 | 135.75 | 3576 | NASDAQ | CVCO | Wed, Sep 13, 2017 | 134.65 | 136.00 | 133.75 | 134.95 | 3575 | NASDAQ | CVCO | Tue, Sep 12, 2017 | 135.30 | 136.00 | 134.85 | 135.65 | 3574 | NASDAQ | CVCO | Mon, Sep 11, 2017 | 135.00 | 135.95 | 134.25 | 135.45 | 3573 | NASDAQ | CVCO | Fri, Sep 8, 2017 | 133.80 | 135.04 | 133.36 | 134.70 | 3572 | NASDAQ | CVCO | Thu, Sep 7, 2017 | 134.65 | 134.75 | 133.80 | 134.15 | 3571 | NASDAQ | CVCO | Wed, Sep 6, 2017 | 135.20 | 135.46 | 134.00 | 134.50 | 3570 | NASDAQ | CVCO | Tue, Sep 5, 2017 | 135.35 | 135.75 | 134.00 | 134.25 | 3569 | NASDAQ | CVCO | Fri, Sep 1, 2017 | 134.75 | 135.35 | 133.30 | 134.30 | 3568 | NASDAQ | CVCO | Thu, Aug 31, 2017 | 134.70 | 135.00 | 133.15 | 134.55 | 3567 | NASDAQ | CVCO | Wed, Aug 30, 2017 | 134.25 | 134.65 | 132.40 | 133.30 | 3566 | NASDAQ | CVCO | Tue, Aug 29, 2017 | 134.50 | 134.60 | 132.85 | 133.80 | 3565 | NASDAQ | CVCO | Mon, Aug 28, 2017 | 129.30 | 134.25 | 127.70 | 134.15 | 3564 | NASDAQ | CVCO | Fri, Aug 25, 2017 | 125.93 | 129.25 | 125.35 | 128.50 | 3563 | NASDAQ | CVCO | Thu, Aug 24, 2017 | 124.50 | 126.90 | 124.50 | 126.60 | 3562 | NASDAQ | CVCO | Wed, Aug 23, 2017 | 126.55 | 127.65 | 125.15 | 125.50 | 3561 | NASDAQ | CVCO | Tue, Aug 22, 2017 | 128.20 | 129.10 | 126.20 | 127.85 | 3560 | NASDAQ | CVCO | Mon, Aug 21, 2017 | 124.45 | 128.20 | 124.05 | 127.55 | 3559 | NASDAQ | CVCO | Fri, Aug 18, 2017 | 125.00 | 125.10 | 123.10 | 123.70 | 3558 | NASDAQ | CVCO | Thu, Aug 17, 2017 | 128.00 | 128.00 | 126.00 | 126.50 | 3557 | NASDAQ | CVCO | Wed, Aug 16, 2017 | 127.00 | 128.40 | 126.90 | 127.20 | 3556 | NASDAQ | CVCO | Tue, Aug 15, 2017 | 129.20 | 130.90 | 127.35 | 127.65 | 3555 | NASDAQ | CVCO | Mon, Aug 14, 2017 | 127.65 | 128.90 | 126.35 | 128.40 | 3554 | NASDAQ | CVCO | Fri, Aug 11, 2017 | 134.25 | 134.43 | 126.05 | 126.80 | 3553 | NASDAQ | CVCO | Thu, Aug 10, 2017 | 136.75 | 138.53 | 132.95 | 132.95 | 3552 | NASDAQ | CVCO | Wed, Aug 9, 2017 | 138.95 | 139.45 | 135.50 | 137.10 | 3551 | NASDAQ | CVCO | Tue, Aug 8, 2017 | 132.85 | 143.10 | 132.85 | 139.95 | 3550 | NASDAQ | CVCO | Mon, Aug 7, 2017 | 136.55 | 139.15 | 135.60 | 138.05 | 3549 | NASDAQ | CVCO | Fri, Aug 4, 2017 | 137.65 | 138.30 | 135.70 | 136.50 | 3548 | NASDAQ | CVCO | Thu, Aug 3, 2017 | 135.93 | 137.45 | 134.80 | 136.30 | 3547 | NASDAQ | CVCO | Wed, Aug 2, 2017 | 133.80 | 137.70 | 131.95 | 137.40 | 3546 | NASDAQ | CVCO | Tue, Aug 1, 2017 | 130.50 | 134.30 | 130.05 | 134.20 | 3545 | NASDAQ | CVCO | Mon, Jul 31, 2017 | 128.05 | 131.45 | 127.95 | 130.40 | 3544 | NASDAQ | CVCO | Fri, Jul 28, 2017 | 128.45 | 130.32 | 126.50 | 127.80 | 3543 | NASDAQ | CVCO | Thu, Jul 27, 2017 | 130.75 | 131.00 | 126.96 | 128.50 | 3542 | NASDAQ | CVCO | Wed, Jul 26, 2017 | 130.60 | 131.00 | 130.35 | 130.75 | 3541 | NASDAQ | CVCO | Tue, Jul 25, 2017 | 130.25 | 132.50 | 129.95 | 130.15 | 3540 | NASDAQ | CVCO | Mon, Jul 24, 2017 | 130.05 | 130.55 | 128.90 | 129.80 | 3539 | NASDAQ | CVCO | Fri, Jul 21, 2017 | 133.15 | 133.15 | 128.80 | 130.05 | 3538 | NASDAQ | CVCO | Thu, Jul 20, 2017 | 131.10 | 132.00 | 129.65 | 129.80 | 3537 | NASDAQ | CVCO | Wed, Jul 19, 2017 | 129.09 | 131.80 | 128.95 | 131.55 | 3536 | NASDAQ | CVCO | Tue, Jul 18, 2017 | 131.00 | 131.20 | 128.55 | 129.55 | 3535 | NASDAQ | CVCO | Mon, Jul 17, 2017 | 131.20 | 131.50 | 129.70 | 131.40 | 3534 | NASDAQ | CVCO | Fri, Jul 14, 2017 | 131.50 | 132.70 | 129.80 | 131.25 | 3533 | NASDAQ | CVCO | Thu, Jul 13, 2017 | 131.20 | 131.80 | 129.65 | 131.55 | 3532 | NASDAQ | CVCO | Wed, Jul 12, 2017 | 130.20 | 131.40 | 130.20 | 131.40 | 3531 | NASDAQ | CVCO | Tue, Jul 11, 2017 | 131.05 | 136.98 | 127.60 | 129.90 | 3530 | NASDAQ | CVCO | Mon, Jul 10, 2017 | 129.90 | 130.80 | 128.80 | 130.50 | 3529 | NASDAQ | CVCO | Fri, Jul 7, 2017 | 128.10 | 130.40 | 127.95 | 130.10 | 3528 | NASDAQ | CVCO | Thu, Jul 6, 2017 | 128.90 | 129.85 | 126.15 | 127.30 | 3527 | NASDAQ | CVCO | Wed, Jul 5, 2017 | 126.80 | 130.60 | 126.80 | 130.05 | 3526 | NASDAQ | CVCO | Mon, Jul 3, 2017 | 129.60 | 129.70 | 127.45 | 127.50 | 3525 | NASDAQ | CVCO | Fri, Jun 30, 2017 | 126.40 | 130.50 | 126.40 | 129.65 | 3524 | NASDAQ | CVCO | Thu, Jun 29, 2017 | 131.40 | 131.40 | 125.90 | 127.35 | 3523 | NASDAQ | CVCO | Wed, Jun 28, 2017 | 127.75 | 130.90 | 127.75 | 130.55 | 3522 | NASDAQ | CVCO | Tue, Jun 27, 2017 | 129.65 | 130.38 | 127.40 | 127.65 | 3521 | NASDAQ | CVCO | Mon, Jun 26, 2017 | 131.30 | 131.30 | 129.95 | 130.35 | 3520 | NASDAQ | CVCO | Fri, Jun 23, 2017 | 130.15 | 132.90 | 129.45 | 131.95 | 3519 | NASDAQ | CVCO | Thu, Jun 22, 2017 | 131.40 | 132.55 | 130.05 | 130.20 | 3518 | NASDAQ | CVCO | Wed, Jun 21, 2017 | 132.55 | 134.45 | 130.75 | 131.50 | 3517 | NASDAQ | CVCO | Tue, Jun 20, 2017 | 132.65 | 133.60 | 131.95 | 132.35 | 3516 | NASDAQ | CVCO | Mon, Jun 19, 2017 | 130.25 | 132.60 | 129.50 | 131.75 | 3515 | NASDAQ | CVCO | Fri, Jun 16, 2017 | 128.05 | 133.05 | 128.05 | 131.05 | 3514 | NASDAQ | CVCO | Thu, Jun 15, 2017 | 129.20 | 132.45 | 126.85 | 131.95 | 3513 | NASDAQ | CVCO | Wed, Jun 14, 2017 | 130.75 | 132.40 | 128.00 | 129.90 | 3512 | NASDAQ | CVCO | Tue, Jun 13, 2017 | 128.50 | 134.28 | 107.05 | 130.75 | 3511 | NASDAQ | CVCO | Mon, Jun 12, 2017 | 118.25 | 121.35 | 116.45 | 118.05 | 3510 | NASDAQ | CVCO | Fri, Jun 9, 2017 | 116.60 | 119.00 | 115.90 | 117.55 | 3509 | NASDAQ | CVCO | Thu, Jun 8, 2017 | 115.55 | 117.50 | 115.30 | 116.90 | 3508 | NASDAQ | CVCO | Wed, Jun 7, 2017 | 115.23 | 115.50 | 113.10 | 115.00 | 3507 | NASDAQ | CVCO | Tue, Jun 6, 2017 | 115.40 | 115.40 | 114.05 | 114.50 | 3506 | NASDAQ | CVCO | Mon, Jun 5, 2017 | 116.40 | 116.75 | 115.05 | 115.85 | 3505 | NASDAQ | CVCO | Fri, Jun 2, 2017 | 113.85 | 119.80 | 113.85 | 116.70 | 3504 | NASDAQ | CVCO | Thu, Jun 1, 2017 | 110.20 | 112.40 | 110.15 | 112.40 | 3503 | NASDAQ | CVCO | Wed, May 31, 2017 | 112.15 | 115.15 | 109.70 | 110.25 | 3502 | NASDAQ | CVCO | Tue, May 30, 2017 | 109.60 | 111.80 | 108.00 | 111.45 | 3501 | NASDAQ | CVCO | Fri, May 26, 2017 | 115.60 | 116.53 | 110.95 | 110.95 | 3500 | NASDAQ | CVCO | Thu, May 25, 2017 | 116.60 | 117.90 | 114.00 | 117.10 | 3499 | NASDAQ | CVCO | Wed, May 24, 2017 | 115.70 | 116.75 | 114.65 | 116.60 | 3498 | NASDAQ | CVCO | Tue, May 23, 2017 | 115.60 | 116.10 | 114.15 | 115.35 | 3497 | NASDAQ | CVCO | Mon, May 22, 2017 | 110.20 | 115.70 | 110.20 | 115.60 | 3496 | NASDAQ | CVCO | Fri, May 19, 2017 | 111.70 | 112.63 | 110.65 | 111.70 | 3495 | NASDAQ | CVCO | Thu, May 18, 2017 | 110.40 | 117.15 | 110.40 | 112.15 | 3494 | NASDAQ | CVCO | Wed, May 17, 2017 | 115.15 | 115.55 | 111.30 | 111.30 | 3493 | NASDAQ | CVCO | Tue, May 16, 2017 | 118.50 | 118.50 | 116.65 | 116.85 | 3492 | NASDAQ | CVCO | Mon, May 15, 2017 | 117.10 | 118.16 | 116.90 | 117.25 | 3491 | NASDAQ | CVCO | Fri, May 12, 2017 | 120.63 | 120.63 | 115.65 | 116.65 | 3490 | NASDAQ | CVCO | Thu, May 11, 2017 | 119.65 | 119.65 | 115.75 | 117.85 | 3489 | NASDAQ | CVCO | Wed, May 10, 2017 | 119.15 | 121.43 | 117.05 | 117.05 | 3488 | NASDAQ | CVCO | Tue, May 9, 2017 | 118.55 | 121.00 | 118.00 | 120.70 | 3487 | NASDAQ | CVCO | Mon, May 8, 2017 | 118.75 | 118.95 | 117.60 | 118.15 | 3486 | NASDAQ | CVCO | Fri, May 5, 2017 | 118.95 | 119.80 | 115.95 | 118.50 | 3485 | NASDAQ | CVCO | Thu, May 4, 2017 | 116.20 | 119.85 | 114.60 | 118.10 | 3484 | NASDAQ | CVCO | Wed, May 3, 2017 | 118.80 | 120.85 | 117.60 | 118.40 | 3483 | NASDAQ | CVCO | Tue, May 2, 2017 | 119.75 | 120.30 | 118.75 | 119.35 | 3482 | NASDAQ | CVCO | Mon, May 1, 2017 | 119.75 | 120.25 | 118.85 | 120.20 | 3481 | NASDAQ | CVCO | Fri, Apr 28, 2017 | 120.50 | 120.53 | 118.35 | 118.75 | 3480 | NASDAQ | CVCO | Thu, Apr 27, 2017 | 120.10 | 121.10 | 120.10 | 120.50 | 3479 | NASDAQ | CVCO | Wed, Apr 26, 2017 | 117.95 | 121.30 | 116.83 | 120.20 | 3478 | NASDAQ | CVCO | Tue, Apr 25, 2017 | 119.20 | 119.95 | 118.05 | 118.65 | 3477 | NASDAQ | CVCO | Mon, Apr 24, 2017 | 118.30 | 118.90 | 116.35 | 118.75 | 3476 | NASDAQ | CVCO | Fri, Apr 21, 2017 | 115.55 | 117.60 | 114.95 | 116.50 | 3475 | NASDAQ | CVCO | Thu, Apr 20, 2017 | 115.30 | 116.00 | 114.75 | 115.40 | 3474 | NASDAQ | CVCO | Wed, Apr 19, 2017 | 114.90 | 116.35 | 114.75 | 115.10 | 3473 | NASDAQ | CVCO | Tue, Apr 18, 2017 | 115.25 | 117.33 | 115.15 | 116.00 | 3472 | NASDAQ | CVCO | Mon, Apr 17, 2017 | 115.30 | 116.00 | 113.40 | 115.60 | 3471 | NASDAQ | CVCO | Thu, Apr 13, 2017 | 115.60 | 115.70 | 114.60 | 114.80 | 3470 | NASDAQ | CVCO | Wed, Apr 12, 2017 | 116.30 | 116.70 | 115.15 | 115.75 | 3469 | NASDAQ | CVCO | Tue, Apr 11, 2017 | 114.65 | 117.00 | 114.40 | 116.85 | 3468 | NASDAQ | CVCO | Mon, Apr 10, 2017 | 116.15 | 117.00 | 115.15 | 115.20 | 3467 | NASDAQ | CVCO | Fri, Apr 7, 2017 | 115.40 | 117.95 | 115.30 | 116.50 | 3466 | NASDAQ | CVCO | Thu, Apr 6, 2017 | 114.20 | 116.30 | 114.20 | 116.00 | 3465 | NASDAQ | CVCO | Wed, Apr 5, 2017 | 115.20 | 116.25 | 114.70 | 115.20 | 3464 | NASDAQ | CVCO | Tue, Apr 4, 2017 | 115.85 | 117.95 | 114.44 | 114.75 | 3463 | NASDAQ | CVCO | Mon, Apr 3, 2017 | 116.35 | 118.25 | 115.63 | 116.05 | 3462 | NASDAQ | CVCO | Fri, Mar 31, 2017 | 116.80 | 117.93 | 116.30 | 116.40 | 3461 | NASDAQ | CVCO | Thu, Mar 30, 2017 | 116.60 | 119.25 | 115.25 | 116.90 | 3460 | NASDAQ | CVCO | Wed, Mar 29, 2017 | 117.15 | 117.72 | 115.05 | 116.20 | 3459 | NASDAQ | CVCO | Tue, Mar 28, 2017 | 116.00 | 117.20 | 115.15 | 117.05 | 3458 | NASDAQ | CVCO | Mon, Mar 27, 2017 | 115.15 | 116.05 | 111.05 | 115.65 | 3457 | NASDAQ | CVCO | Fri, Mar 24, 2017 | 117.00 | 117.10 | 115.50 | 115.85 | 3456 | NASDAQ | CVCO | Thu, Mar 23, 2017 | 115.80 | 117.40 | 115.63 | 116.45 | 3455 | NASDAQ | CVCO | Wed, Mar 22, 2017 | 115.50 | 116.00 | 114.00 | 115.90 | 3454 | NASDAQ | CVCO | Tue, Mar 21, 2017 | 118.60 | 118.70 | 115.50 | 116.00 | 3453 | NASDAQ | CVCO | Mon, Mar 20, 2017 | 116.75 | 118.40 | 115.85 | 117.90 | 3452 | NASDAQ | CVCO | Fri, Mar 17, 2017 | 118.05 | 118.65 | 116.60 | 116.75 | 3451 | NASDAQ | CVCO | Thu, Mar 16, 2017 | 117.45 | 119.40 | 117.00 | 118.65 | 3450 | NASDAQ | CVCO | Wed, Mar 15, 2017 | 116.15 | 117.50 | 114.10 | 116.15 | 3449 | NASDAQ | CVCO | Tue, Mar 14, 2017 | 114.70 | 115.75 | 114.20 | 115.30 | 3448 | NASDAQ | CVCO | Mon, Mar 13, 2017 | 115.40 | 117.88 | 115.20 | 116.00 | 3447 | NASDAQ | CVCO | Fri, Mar 10, 2017 | 115.45 | 116.45 | 114.65 | 116.15 | 3446 | NASDAQ | CVCO | Thu, Mar 9, 2017 | 116.30 | 117.50 | 114.60 | 114.70 | 3445 | NASDAQ | CVCO | Wed, Mar 8, 2017 | 119.35 | 119.35 | 116.45 | 116.75 | 3444 | NASDAQ | CVCO | Tue, Mar 7, 2017 | 119.85 | 119.85 | 117.50 | 118.20 | 3443 | NASDAQ | CVCO | Mon, Mar 6, 2017 | 118.65 | 119.95 | 117.40 | 118.95 | 3442 | NASDAQ | CVCO | Fri, Mar 3, 2017 | 118.35 | 119.40 | 117.00 | 119.05 | 3441 | NASDAQ | CVCO | Thu, Mar 2, 2017 | 119.25 | 120.45 | 118.40 | 118.65 | 3440 | NASDAQ | CVCO | Wed, Mar 1, 2017 | 120.00 | 121.70 | 119.50 | 120.45 | 3439 | NASDAQ | CVCO | Tue, Feb 28, 2017 | 119.35 | 120.60 | 118.33 | 119.25 | 3438 | NASDAQ | CVCO | Mon, Feb 27, 2017 | 115.10 | 120.00 | 115.10 | 119.60 | 3437 | NASDAQ | CVCO | Fri, Feb 24, 2017 | 114.80 | 116.05 | 113.70 | 115.30 | 3436 | NASDAQ | CVCO | Thu, Feb 23, 2017 | 113.80 | 114.90 | 113.70 | 114.15 | 3435 | NASDAQ | CVCO | Wed, Feb 22, 2017 | 115.15 | 115.25 | 114.50 | 115.00 | 3434 | NASDAQ | CVCO | Tue, Feb 21, 2017 | 114.35 | 115.50 | 113.60 | 115.15 | 3433 | NASDAQ | CVCO | Fri, Feb 17, 2017 | 116.75 | 116.75 | 113.85 | 114.50 | 3432 | NASDAQ | CVCO | Thu, Feb 16, 2017 | 116.75 | 117.99 | 114.55 | 116.30 | 3431 | NASDAQ | CVCO | Wed, Feb 15, 2017 | 111.95 | 116.00 | 111.95 | 115.45 | 3430 | NASDAQ | CVCO | Tue, Feb 14, 2017 | 113.50 | 113.50 | 111.75 | 112.60 | 3429 | NASDAQ | CVCO | Mon, Feb 13, 2017 | 112.00 | 113.45 | 110.85 | 113.45 | 3428 | NASDAQ | CVCO | Fri, Feb 10, 2017 | 110.65 | 111.20 | 108.73 | 111.20 | 3427 | NASDAQ | CVCO | Thu, Feb 9, 2017 | 109.50 | 110.00 | 108.18 | 109.95 | 3426 | NASDAQ | CVCO | Wed, Feb 8, 2017 | 107.90 | 110.50 | 106.25 | 108.95 | 3425 | NASDAQ | CVCO | Tue, Feb 7, 2017 | 106.00 | 107.75 | 102.95 | 107.65 | 3424 | NASDAQ | CVCO | Mon, Feb 6, 2017 | 96.75 | 97.50 | 95.65 | 97.25 | 3423 | NASDAQ | CVCO | Fri, Feb 3, 2017 | 96.05 | 97.45 | 96.05 | 97.30 | 3422 | NASDAQ | CVCO | Thu, Feb 2, 2017 | 95.70 | 96.55 | 94.70 | 95.40 | 3421 | NASDAQ | CVCO | Wed, Feb 1, 2017 | 97.50 | 97.55 | 95.10 | 95.70 | 3420 | NASDAQ | CVCO | Tue, Jan 31, 2017 | 97.30 | 99.20 | 96.80 | 98.25 | 3419 | NASDAQ | CVCO | Mon, Jan 30, 2017 | 96.30 | 98.15 | 96.30 | 97.65 | 3418 | NASDAQ | CVCO | Fri, Jan 27, 2017 | 99.15 | 99.35 | 98.50 | 99.05 | 3417 | NASDAQ | CVCO | Thu, Jan 26, 2017 | 100.65 | 101.25 | 99.90 | 100.40 | 3416 | NASDAQ | CVCO | Wed, Jan 25, 2017 | 98.73 | 100.85 | 98.00 | 100.50 | 3415 | NASDAQ | CVCO | Tue, Jan 24, 2017 | 95.20 | 97.70 | 95.20 | 97.40 | 3414 | NASDAQ | CVCO | Mon, Jan 23, 2017 | 95.75 | 96.00 | 93.65 | 95.25 | 3413 | NASDAQ | CVCO | Fri, Jan 20, 2017 | 94.15 | 96.00 | 94.15 | 95.55 | 3412 | NASDAQ | CVCO | Thu, Jan 19, 2017 | 95.95 | 96.00 | 93.70 | 94.15 | 3411 | NASDAQ | CVCO | Wed, Jan 18, 2017 | 96.35 | 97.35 | 94.50 | 95.35 | 3410 | NASDAQ | CVCO | Tue, Jan 17, 2017 | 97.85 | 97.85 | 96.03 | 96.10 | 3409 | NASDAQ | CVCO | Fri, Jan 13, 2017 | 99.00 | 99.00 | 97.25 | 97.80 | 3408 | NASDAQ | CVCO | Thu, Jan 12, 2017 | 96.50 | 97.65 | 95.45 | 96.60 | 3407 | NASDAQ | CVCO | Wed, Jan 11, 2017 | 96.35 | 97.85 | 96.35 | 97.85 | 3406 | NASDAQ | CVCO | Tue, Jan 10, 2017 | 93.75 | 96.40 | 93.75 | 95.80 | 3405 | NASDAQ | CVCO | Mon, Jan 9, 2017 | 96.75 | 96.75 | 94.45 | 94.65 | 3404 | NASDAQ | CVCO | Fri, Jan 6, 2017 | 99.05 | 99.05 | 96.78 | 97.30 | 3403 | NASDAQ | CVCO | Thu, Jan 5, 2017 | 99.65 | 100.43 | 98.20 | 98.55 | 3402 | NASDAQ | CVCO | Wed, Jan 4, 2017 | 99.45 | 100.48 | 98.40 | 100.25 | 3401 | NASDAQ | CVCO | Tue, Jan 3, 2017 | 100.70 | 101.23 | 97.90 | 98.90 | 3400 | NASDAQ | CVCO | Fri, Dec 30, 2016 | 99.60 | 100.73 | 98.40 | 99.85 | 3399 | NASDAQ | CVCO | Thu, Dec 29, 2016 | 99.95 | 101.80 | 99.95 | 100.35 | 3398 | NASDAQ | CVCO | Wed, Dec 28, 2016 | 102.40 | 102.80 | 100.20 | 100.40 | 3397 | NASDAQ | CVCO | Tue, Dec 27, 2016 | 102.15 | 102.80 | 101.25 | 101.85 | 3396 | NASDAQ | CVCO | Fri, Dec 23, 2016 | 101.85 | 102.20 | 101.45 | 102.00 | 3395 | NASDAQ | CVCO | Thu, Dec 22, 2016 | 101.75 | 102.55 | 100.75 | 102.15 | 3394 | NASDAQ | CVCO | Wed, Dec 21, 2016 | 102.20 | 103.00 | 101.65 | 102.25 | 3393 | NASDAQ | CVCO | Tue, Dec 20, 2016 | 101.35 | 102.60 | 101.30 | 102.25 | 3392 | NASDAQ | CVCO | Mon, Dec 19, 2016 | 101.00 | 105.75 | 100.85 | 101.30 | 3391 | NASDAQ | CVCO | Fri, Dec 16, 2016 | 100.85 | 103.85 | 100.60 | 100.85 | 3390 | NASDAQ | CVCO | Thu, Dec 15, 2016 | 102.45 | 104.10 | 96.45 | 100.10 | 3389 | NASDAQ | CVCO | Wed, Dec 14, 2016 | 102.80 | 104.15 | 101.25 | 102.45 | 3388 | NASDAQ | CVCO | Tue, Dec 13, 2016 | 101.70 | 103.15 | 100.55 | 102.70 | 3387 | NASDAQ | CVCO | Mon, Dec 12, 2016 | 102.05 | 103.18 | 99.30 | 101.40 | 3386 | NASDAQ | CVCO | Fri, Dec 9, 2016 | 101.70 | 103.30 | 101.70 | 102.80 | 3385 | NASDAQ | CVCO | Thu, Dec 8, 2016 | 101.15 | 103.20 | 100.55 | 102.65 | 3384 | NASDAQ | CVCO | Wed, Dec 7, 2016 | 97.50 | 100.50 | 96.48 | 100.40 | 3383 | NASDAQ | CVCO | Tue, Dec 6, 2016 | 95.98 | 97.55 | 95.80 | 97.30 | 3382 | NASDAQ | CVCO | Mon, Dec 5, 2016 | 94.00 | 96.00 | 93.50 | 95.85 | 3381 | NASDAQ | CVCO | Fri, Dec 2, 2016 | 93.10 | 94.50 | 93.10 | 93.55 | 3380 | NASDAQ | CVCO | Thu, Dec 1, 2016 | 94.50 | 95.93 | 93.00 | 93.50 | 3379 | NASDAQ | CVCO | Wed, Nov 30, 2016 | 96.20 | 96.20 | 94.35 | 94.55 | 3378 | NASDAQ | CVCO | Tue, Nov 29, 2016 | 95.50 | 96.40 | 95.00 | 95.55 | 3377 | NASDAQ | CVCO | Mon, Nov 28, 2016 | 95.15 | 95.40 | 94.45 | 95.05 | 3376 | NASDAQ | CVCO | Fri, Nov 25, 2016 | 95.00 | 95.45 | 94.60 | 95.35 | 3375 | NASDAQ | CVCO | Wed, Nov 23, 2016 | 93.30 | 94.95 | 92.03 | 94.75 | 3374 | NASDAQ | CVCO | Tue, Nov 22, 2016 | 91.50 | 93.80 | 91.50 | 93.45 | 3373 | NASDAQ | CVCO | Mon, Nov 21, 2016 | 90.70 | 92.60 | 90.70 | 91.25 | 3372 | NASDAQ | CVCO | Fri, Nov 18, 2016 | 90.90 | 91.45 | 88.65 | 91.25 | 3371 | NASDAQ | CVCO | Thu, Nov 17, 2016 | 90.25 | 92.55 | 90.25 | 90.90 | 3370 | NASDAQ | CVCO | Wed, Nov 16, 2016 | 92.50 | 92.50 | 90.00 | 90.30 | 3369 | NASDAQ | CVCO | Tue, Nov 15, 2016 | 92.75 | 93.20 | 92.30 | 92.50 | 3368 | NASDAQ | CVCO | Mon, Nov 14, 2016 | 96.15 | 100.00 | 92.70 | 92.95 | 3367 | NASDAQ | CVCO | Fri, Nov 11, 2016 | 94.40 | 97.70 | 93.00 | 95.75 | 3366 | NASDAQ | CVCO | Thu, Nov 10, 2016 | 95.55 | 95.55 | 90.25 | 94.20 | 3365 | NASDAQ | CVCO | Wed, Nov 9, 2016 | 91.35 | 95.90 | 89.00 | 94.70 | 3364 | NASDAQ | CVCO | Tue, Nov 8, 2016 | 90.35 | 92.38 | 90.35 | 91.35 | 3363 | NASDAQ | CVCO | Mon, Nov 7, 2016 | 92.00 | 92.15 | 90.65 | 91.45 | 3362 | NASDAQ | CVCO | Fri, Nov 4, 2016 | 89.50 | 92.55 | 89.50 | 90.50 | 3361 | NASDAQ | CVCO | Thu, Nov 3, 2016 | 89.15 | 91.50 | 88.95 | 89.25 | 3360 | NASDAQ | CVCO | Wed, Nov 2, 2016 | 89.75 | 90.40 | 88.90 | 89.15 | 3359 | NASDAQ | CVCO | Tue, Nov 1, 2016 | 92.60 | 92.60 | 89.70 | 90.05 | 3358 | NASDAQ | CVCO | Mon, Oct 31, 2016 | 91.65 | 93.40 | 91.00 | 92.40 | 3357 | NASDAQ | CVCO | Fri, Oct 28, 2016 | 90.70 | 92.55 | 90.70 | 91.70 | 3356 | NASDAQ | CVCO | Thu, Oct 27, 2016 | 92.05 | 93.78 | 90.25 | 91.25 | 3355 | NASDAQ | CVCO | Wed, Oct 26, 2016 | 92.00 | 93.90 | 91.70 | 92.35 | 3354 | NASDAQ | CVCO | Tue, Oct 25, 2016 | 94.15 | 94.25 | 91.95 | 92.00 | 3353 | NASDAQ | CVCO | Mon, Oct 24, 2016 | 93.50 | 96.80 | 93.50 | 94.25 | 3352 | NASDAQ | CVCO | Fri, Oct 21, 2016 | 91.70 | 93.10 | 90.40 | 92.90 | 3351 | NASDAQ | CVCO | Thu, Oct 20, 2016 | 94.50 | 95.50 | 92.15 | 92.60 | 3350 | NASDAQ | CVCO | Wed, Oct 19, 2016 | 94.50 | 95.10 | 93.00 | 94.50 | 3349 | NASDAQ | CVCO | Tue, Oct 18, 2016 | 97.85 | 97.85 | 94.75 | 94.75 | 3348 | NASDAQ | CVCO | Mon, Oct 17, 2016 | 97.50 | 98.10 | 96.69 | 96.90 | 3347 | NASDAQ | CVCO | Fri, Oct 14, 2016 | 98.55 | 98.83 | 97.38 | 97.76 | 3346 | NASDAQ | CVCO | Thu, Oct 13, 2016 | 98.61 | 99.75 | 98.18 | 98.43 | 3345 | NASDAQ | CVCO | Wed, Oct 12, 2016 | 99.07 | 101.97 | 98.50 | 99.72 | 3344 | NASDAQ | CVCO | Tue, Oct 11, 2016 | 99.73 | 99.83 | 98.42 | 99.30 | 3343 | NASDAQ | CVCO | Mon, Oct 10, 2016 | 99.19 | 100.17 | 98.82 | 99.65 | 3342 | NASDAQ | CVCO | Fri, Oct 7, 2016 | 99.32 | 100.58 | 98.12 | 98.32 | 3341 | NASDAQ | CVCO | Thu, Oct 6, 2016 | 98.51 | 99.45 | 97.83 | 99.01 | 3340 | NASDAQ | CVCO | Wed, Oct 5, 2016 | 98.67 | 99.85 | 98.32 | 99.07 | 3339 | NASDAQ | CVCO | Tue, Oct 4, 2016 | 97.94 | 98.92 | 97.22 | 98.05 | 3338 | NASDAQ | CVCO | Mon, Oct 3, 2016 | 98.32 | 99.02 | 97.31 | 98.04 | 3337 | NASDAQ | CVCO | Fri, Sep 30, 2016 | 97.77 | 100.28 | 97.05 | 99.05 | 3336 | NASDAQ | CVCO | Thu, Sep 29, 2016 | 99.75 | 99.80 | 96.15 | 97.00 | 3335 | NASDAQ | CVCO | Wed, Sep 28, 2016 | 96.71 | 98.36 | 96.36 | 98.00 | 3334 | NASDAQ | CVCO | Tue, Sep 27, 2016 | 96.84 | 100.50 | 95.07 | 96.77 | 3333 | NASDAQ | CVCO | Mon, Sep 26, 2016 | 94.71 | 98.18 | 94.02 | 97.05 | 3332 | NASDAQ | CVCO | Fri, Sep 23, 2016 | 95.51 | 96.49 | 94.11 | 94.73 | 3331 | NASDAQ | CVCO | Thu, Sep 22, 2016 | 95.44 | 97.18 | 94.86 | 95.95 | 3330 | NASDAQ | CVCO | Wed, Sep 21, 2016 | 96.24 | 96.77 | 94.26 | 94.94 | 3329 | NASDAQ | CVCO | Tue, Sep 20, 2016 | 95.54 | 96.60 | 94.55 | 95.45 | 3328 | NASDAQ | CVCO | Mon, Sep 19, 2016 | 99.22 | 100.96 | 94.24 | 95.15 | 3327 | NASDAQ | CVCO | Fri, Sep 16, 2016 | 99.25 | 99.84 | 97.47 | 98.55 | 3326 | NASDAQ | CVCO | Thu, Sep 15, 2016 | 99.16 | 102.25 | 98.45 | 99.18 | 3325 | NASDAQ | CVCO | Wed, Sep 14, 2016 | 99.00 | 101.90 | 98.24 | 99.16 | 3324 | NASDAQ | CVCO | Tue, Sep 13, 2016 | 100.18 | 101.40 | 97.93 | 99.02 | 3323 | NASDAQ | CVCO | Mon, Sep 12, 2016 | 100.45 | 104.72 | 98.42 | 101.16 | 3322 | NASDAQ | CVCO | Fri, Sep 9, 2016 | 103.89 | 104.01 | 100.03 | 101.17 | 3321 | NASDAQ | CVCO | Thu, Sep 8, 2016 | 107.54 | 107.54 | 104.14 | 104.23 | 3320 | NASDAQ | CVCO | Wed, Sep 7, 2016 | 106.24 | 110.67 | 106.24 | 108.28 | 3319 | NASDAQ | CVCO | Tue, Sep 6, 2016 | 108.07 | 109.43 | 106.52 | 106.83 | 3318 | NASDAQ | CVCO | Fri, Sep 2, 2016 | 104.48 | 107.06 | 104.33 | 107.06 | 3317 | NASDAQ | CVCO | Thu, Sep 1, 2016 | 104.92 | 104.92 | 103.00 | 104.34 | 3316 | NASDAQ | CVCO | Wed, Aug 31, 2016 | 105.97 | 105.98 | 103.50 | 104.57 | 3315 | NASDAQ | CVCO | Tue, Aug 30, 2016 | 105.97 | 106.52 | 104.14 | 105.04 | 3314 | NASDAQ | CVCO | Mon, Aug 29, 2016 | 104.16 | 106.97 | 104.16 | 104.90 | 3313 | NASDAQ | CVCO | Fri, Aug 26, 2016 | 105.93 | 106.98 | 103.24 | 104.13 | 3312 | NASDAQ | CVCO | Thu, Aug 25, 2016 | 103.42 | 105.74 | 102.65 | 105.40 | 3311 | NASDAQ | CVCO | Wed, Aug 24, 2016 | 103.17 | 104.29 | 103.06 | 103.42 | 3310 | NASDAQ | CVCO | Tue, Aug 23, 2016 | 102.68 | 104.00 | 102.23 | 103.77 | 3309 | NASDAQ | CVCO | Mon, Aug 22, 2016 | 101.18 | 102.85 | 101.08 | 102.28 | 3308 | NASDAQ | CVCO | Fri, Aug 19, 2016 | 101.08 | 101.99 | 100.47 | 101.03 | 3307 | NASDAQ | CVCO | Thu, Aug 18, 2016 | 98.93 | 101.53 | 98.93 | 100.97 | 3306 | NASDAQ | CVCO | Wed, Aug 17, 2016 | 101.45 | 101.45 | 99.18 | 99.70 | 3305 | NASDAQ | CVCO | Tue, Aug 16, 2016 | 100.80 | 102.40 | 100.80 | 100.92 | 3304 | NASDAQ | CVCO | Mon, Aug 15, 2016 | 100.53 | 103.38 | 100.14 | 100.75 | 3303 | NASDAQ | CVCO | Fri, Aug 12, 2016 | 99.10 | 101.23 | 98.31 | 100.42 | 3302 | NASDAQ | CVCO | Thu, Aug 11, 2016 | 97.62 | 100.30 | 97.06 | 99.19 | 3301 | NASDAQ | CVCO | Wed, Aug 10, 2016 | 97.03 | 97.92 | 91.72 | 97.17 | 3300 | NASDAQ | CVCO | Tue, Aug 9, 2016 | 97.63 | 99.30 | 96.99 | 97.50 | 3299 | NASDAQ | CVCO | Mon, Aug 8, 2016 | 98.39 | 99.04 | 96.41 | 97.92 | 3298 | NASDAQ | CVCO | Fri, Aug 5, 2016 | 97.05 | 97.91 | 93.55 | 97.30 | 3297 | NASDAQ | CVCO | Thu, Aug 4, 2016 | 97.45 | 98.57 | 96.48 | 96.78 | 3296 | NASDAQ | CVCO | Wed, Aug 3, 2016 | 96.75 | 98.55 | 96.24 | 97.20 | 3295 | NASDAQ | CVCO | Tue, Aug 2, 2016 | 99.40 | 99.67 | 96.42 | 96.99 | 3294 | NASDAQ | CVCO | Mon, Aug 1, 2016 | 99.08 | 100.53 | 98.81 | 99.67 | 3293 | NASDAQ | CVCO | Fri, Jul 29, 2016 | 100.55 | 100.55 | 98.54 | 99.38 | 3292 | NASDAQ | CVCO | Thu, Jul 28, 2016 | 101.29 | 101.55 | 99.55 | 100.40 | 3291 | NASDAQ | CVCO | Wed, Jul 27, 2016 | 100.12 | 101.27 | 99.07 | 100.18 | 3290 | NASDAQ | CVCO | Tue, Jul 26, 2016 | 100.16 | 101.28 | 99.39 | 100.30 | 3289 | NASDAQ | CVCO | Mon, Jul 25, 2016 | 101.20 | 102.36 | 99.95 | 100.00 | 3288 | NASDAQ | CVCO | Fri, Jul 22, 2016 | 100.62 | 101.88 | 99.58 | 101.26 | 3287 | NASDAQ | CVCO | Thu, Jul 21, 2016 | 101.60 | 101.60 | 99.56 | 100.99 | 3286 | NASDAQ | CVCO | Wed, Jul 20, 2016 | 100.68 | 102.53 | 100.05 | 101.42 | 3285 | NASDAQ | CVCO | Tue, Jul 19, 2016 | 101.23 | 104.61 | 100.12 | 100.49 | 3284 | NASDAQ | CVCO | Mon, Jul 18, 2016 | 98.79 | 103.10 | 98.79 | 102.61 | 3283 | NASDAQ | CVCO | Fri, Jul 15, 2016 | 99.37 | 101.81 | 98.68 | 98.83 | 3282 | NASDAQ | CVCO | Thu, Jul 14, 2016 | 100.41 | 100.42 | 98.55 | 98.75 | 3281 | NASDAQ | CVCO | Wed, Jul 13, 2016 | 100.04 | 101.03 | 97.97 | 99.96 | 3280 | NASDAQ | CVCO | Tue, Jul 12, 2016 | 100.05 | 101.58 | 99.20 | 99.91 | 3279 | NASDAQ | CVCO | Mon, Jul 11, 2016 | 97.71 | 99.81 | 96.76 | 99.05 | 3278 | NASDAQ | CVCO | Fri, Jul 8, 2016 | 94.90 | 98.52 | 94.23 | 96.82 | 3277 | NASDAQ | CVCO | Thu, Jul 7, 2016 | 94.28 | 96.19 | 93.60 | 95.10 | 3276 | NASDAQ | CVCO | Wed, Jul 6, 2016 | 91.63 | 93.81 | 91.54 | 93.61 | 3275 | NASDAQ | CVCO | Tue, Jul 5, 2016 | 92.11 | 92.97 | 90.63 | 92.03 | 3274 | NASDAQ | CVCO | Fri, Jul 1, 2016 | 93.38 | 94.97 | 91.77 | 92.62 | 3273 | NASDAQ | CVCO | Thu, Jun 30, 2016 | 90.76 | 93.80 | 90.41 | 93.70 | 3272 | NASDAQ | CVCO | Wed, Jun 29, 2016 | 89.71 | 91.87 | 88.76 | 91.13 | 3271 | NASDAQ | CVCO | Tue, Jun 28, 2016 | 88.55 | 90.93 | 88.31 | 88.71 | 3270 | NASDAQ | CVCO | Mon, Jun 27, 2016 | 88.85 | 89.10 | 86.01 | 87.56 | 3269 | NASDAQ | CVCO | Fri, Jun 24, 2016 | 88.28 | 91.76 | 85.56 | 89.04 | 3268 | NASDAQ | CVCO | Thu, Jun 23, 2016 | 92.03 | 93.00 | 90.49 | 92.32 | 3267 | NASDAQ | CVCO | Wed, Jun 22, 2016 | 90.63 | 92.48 | 89.74 | 91.36 | 3266 | NASDAQ | CVCO | Tue, Jun 21, 2016 | 90.80 | 90.86 | 87.18 | 90.41 | 3265 | NASDAQ | CVCO | Mon, Jun 20, 2016 | 92.05 | 94.34 | 90.31 | 90.54 | 3264 | NASDAQ | CVCO | Fri, Jun 17, 2016 | 92.92 | 93.21 | 90.26 | 90.68 | 3263 | NASDAQ | CVCO | Thu, Jun 16, 2016 | 93.55 | 94.29 | 91.17 | 93.19 | 3262 | NASDAQ | CVCO | Wed, Jun 15, 2016 | 94.52 | 95.62 | 93.58 | 94.32 | 3261 | NASDAQ | CVCO | Tue, Jun 14, 2016 | 94.53 | 95.00 | 93.24 | 94.42 | 3260 | NASDAQ | CVCO | Mon, Jun 13, 2016 | 96.79 | 96.79 | 94.59 | 94.68 | 3259 | NASDAQ | CVCO | Fri, Jun 10, 2016 | 99.76 | 99.76 | 96.96 | 97.28 | 3258 | NASDAQ | CVCO | Thu, Jun 9, 2016 | 101.22 | 101.57 | 99.29 | 99.46 | 3257 | NASDAQ | CVCO | Wed, Jun 8, 2016 | 99.44 | 102.04 | 98.55 | 101.01 | 3256 | NASDAQ | CVCO | Tue, Jun 7, 2016 | 98.68 | 100.01 | 97.86 | 99.04 | 3255 | NASDAQ | CVCO | Mon, Jun 6, 2016 | 98.39 | 99.49 | 96.58 | 98.33 | 3254 | NASDAQ | CVCO | Fri, Jun 3, 2016 | 98.28 | 98.69 | 96.65 | 97.90 | 3253 | NASDAQ | CVCO | Thu, Jun 2, 2016 | 98.07 | 98.98 | 97.66 | 98.67 | 3252 | NASDAQ | CVCO | Wed, Jun 1, 2016 | 98.83 | 99.57 | 98.20 | 98.62 | 3251 | NASDAQ | CVCO | Tue, May 31, 2016 | 100.22 | 102.53 | 97.37 | 99.32 | 3250 | NASDAQ | CVCO | Fri, May 27, 2016 | 94.62 | 101.62 | 92.17 | 100.23 | 3249 | NASDAQ | CVCO | Thu, May 26, 2016 | 94.75 | 96.01 | 94.41 | 95.68 | 3248 | NASDAQ | CVCO | Wed, May 25, 2016 | 95.40 | 95.89 | 94.64 | 94.90 | 3247 | NASDAQ | CVCO | Tue, May 24, 2016 | 94.28 | 97.01 | 94.28 | 95.75 | 3246 | NASDAQ | CVCO | Mon, May 23, 2016 | 93.81 | 98.21 | 92.81 | 93.64 | 3245 | NASDAQ | CVCO | Fri, May 20, 2016 | 94.08 | 95.34 | 93.25 | 94.25 | 3244 | NASDAQ | CVCO | Thu, May 19, 2016 | 93.97 | 94.18 | 91.65 | 93.57 | 3243 | NASDAQ | CVCO | Wed, May 18, 2016 | 93.83 | 95.35 | 93.24 | 94.20 | 3242 | NASDAQ | CVCO | Tue, May 17, 2016 | 95.01 | 96.09 | 93.26 | 93.95 | 3241 | NASDAQ | CVCO | Mon, May 16, 2016 | 95.73 | 96.57 | 95.13 | 95.33 | 3240 | NASDAQ | CVCO | Fri, May 13, 2016 | 96.40 | 96.40 | 94.70 | 95.91 | 3239 | NASDAQ | CVCO | Thu, May 12, 2016 | 96.98 | 97.29 | 94.65 | 96.45 | 3238 | NASDAQ | CVCO | Wed, May 11, 2016 | 94.50 | 97.15 | 93.06 | 96.54 | 3237 | NASDAQ | CVCO | Tue, May 10, 2016 | 88.40 | 89.00 | 87.14 | 88.55 | 3236 | NASDAQ | CVCO | Mon, May 9, 2016 | 87.30 | 88.93 | 87.30 | 88.02 | 3235 | NASDAQ | CVCO | Fri, May 6, 2016 | 86.83 | 88.10 | 86.50 | 87.68 | 3234 | NASDAQ | CVCO | Thu, May 5, 2016 | 86.98 | 88.17 | 86.67 | 86.81 | 3233 | NASDAQ | CVCO | Wed, May 4, 2016 | 85.57 | 87.28 | 85.57 | 86.72 | 3232 | NASDAQ | CVCO | Tue, May 3, 2016 | 88.00 | 89.43 | 86.05 | 86.31 | 3231 | NASDAQ | CVCO | Mon, May 2, 2016 | 88.46 | 89.71 | 87.87 | 88.84 | 3230 | NASDAQ | CVCO | Fri, Apr 29, 2016 | 86.96 | 88.87 | 85.73 | 87.69 | 3229 | NASDAQ | CVCO | Thu, Apr 28, 2016 | 90.35 | 90.35 | 86.86 | 87.09 | 3228 | NASDAQ | CVCO | Wed, Apr 27, 2016 | 90.61 | 91.15 | 89.52 | 90.29 | 3227 | NASDAQ | CVCO | Tue, Apr 26, 2016 | 89.21 | 91.19 | 88.31 | 90.40 | 3226 | NASDAQ | CVCO | Mon, Apr 25, 2016 | 89.34 | 89.42 | 88.24 | 88.73 | 3225 | NASDAQ | CVCO | Fri, Apr 22, 2016 | 89.45 | 90.00 | 88.07 | 89.35 | 3224 | NASDAQ | CVCO | Thu, Apr 21, 2016 | 89.34 | 90.69 | 88.69 | 88.90 | 3223 | NASDAQ | CVCO | Wed, Apr 20, 2016 | 87.83 | 90.78 | 87.83 | 89.09 | 3222 | NASDAQ | CVCO | Tue, Apr 19, 2016 | 91.34 | 91.42 | 87.95 | 88.05 | 3221 | NASDAQ | CVCO | Mon, Apr 18, 2016 | 90.07 | 91.48 | 89.58 | 91.21 | 3220 | NASDAQ | CVCO | Fri, Apr 15, 2016 | 89.25 | 90.92 | 88.96 | 90.30 | 3219 | NASDAQ | CVCO | Thu, Apr 14, 2016 | 90.10 | 90.99 | 89.09 | 89.72 | 3218 | NASDAQ | CVCO | Wed, Apr 13, 2016 | 88.72 | 90.23 | 88.15 | 89.72 | 3217 | NASDAQ | CVCO | Tue, Apr 12, 2016 | 88.05 | 89.90 | 87.77 | 88.13 | 3216 | NASDAQ | CVCO | Mon, Apr 11, 2016 | 87.05 | 88.93 | 86.89 | 87.70 | 3215 | NASDAQ | CVCO | Fri, Apr 8, 2016 | 89.26 | 89.26 | 86.26 | 86.45 | 3214 | NASDAQ | CVCO | Thu, Apr 7, 2016 | 90.76 | 90.93 | 87.46 | 88.26 | 3213 | NASDAQ | CVCO | Wed, Apr 6, 2016 | 90.50 | 92.55 | 90.50 | 91.14 | 3212 | NASDAQ | CVCO | Tue, Apr 5, 2016 | 91.59 | 91.59 | 91.59 | 90.25 | 3211 | NASDAQ | CVCO | Mon, Apr 4, 2016 | 93.37 | 93.37 | 90.90 | 91.59 | 3210 | NASDAQ | CVCO | Fri, Apr 1, 2016 | 92.76 | 93.83 | 91.87 | 93.20 | 3209 | NASDAQ | CVCO | Thu, Mar 31, 2016 | 91.58 | 93.85 | 91.58 | 91.89 | 3208 | NASDAQ | CVCO | Wed, Mar 30, 2016 | 95.25 | 95.25 | 91.22 | 91.89 | 3207 | NASDAQ | CVCO | Tue, Mar 29, 2016 | 90.48 | 92.93 | 90.48 | 90.41 | 3206 | NASDAQ | CVCO | Mon, Mar 28, 2016 | 89.32 | 89.36 | 88.50 | 88.93 | 3205 | NASDAQ | CVCO | Thu, Mar 24, 2016 | 87.34 | 87.34 | 87.34 | 89.03 | 3204 | NASDAQ | CVCO | Wed, Mar 23, 2016 | 87.84 | 88.04 | 86.90 | 87.34 | 3203 | NASDAQ | CVCO | Tue, Mar 22, 2016 | 87.84 | 89.36 | 87.43 | 87.85 | 3202 | NASDAQ | CVCO | Mon, Mar 21, 2016 | 89.17 | 89.47 | 88.23 | 88.40 | 3201 | NASDAQ | CVCO | Fri, Mar 18, 2016 | 90.20 | 91.16 | 88.08 | 89.95 | 3200 | NASDAQ | CVCO | Thu, Mar 17, 2016 | 88.13 | 90.28 | 87.54 | 89.65 | 3199 | NASDAQ | CVCO | Wed, Mar 16, 2016 | 86.60 | 88.80 | 86.60 | 88.35 | 3198 | NASDAQ | CVCO | Tue, Mar 15, 2016 | 88.31 | 88.31 | 88.31 | 86.76 | 3197 | NASDAQ | CVCO | Mon, Mar 14, 2016 | 90.01 | 90.01 | 88.35 | 88.57 | 3196 | NASDAQ | CVCO | Fri, Mar 11, 2016 | 87.27 | 90.38 | 86.80 | 90.29 | 3195 | NASDAQ | CVCO | Thu, Mar 10, 2016 | 88.38 | 88.38 | 85.68 | 88.12 | 3194 | NASDAQ | CVCO | Wed, Mar 9, 2016 | 86.30 | 86.30 | 86.30 | 88.12 | 3193 | NASDAQ | CVCO | Tue, Mar 8, 2016 | 87.46 | 87.71 | 85.93 | 88.15 | 3192 | NASDAQ | CVCO | Mon, Mar 7, 2016 | 87.66 | 89.59 | 86.79 | 88.15 | 3191 | NASDAQ | CVCO | Fri, Mar 4, 2016 | 85.87 | 88.57 | 85.25 | 87.97 | 3190 | NASDAQ | CVCO | Thu, Mar 3, 2016 | 83.88 | 83.88 | 83.88 | 86.05 | 3189 | NASDAQ | CVCO | Wed, Mar 2, 2016 | 83.73 | 84.00 | 82.12 | 83.77 | 3188 | NASDAQ | CVCO | Tue, Mar 1, 2016 | 81.14 | 81.14 | 81.14 | 83.77 | 3187 | NASDAQ | CVCO | Mon, Feb 29, 2016 | 81.57 | 82.91 | 80.31 | 81.92 | 3186 | NASDAQ | CVCO | Fri, Feb 26, 2016 | 81.04 | 81.04 | 81.04 | 81.92 | 3185 | NASDAQ | CVCO | Thu, Feb 25, 2016 | 80.59 | 81.23 | 79.52 | 81.04 | 3184 | NASDAQ | CVCO | Wed, Feb 24, 2016 | 78.26 | 80.68 | 77.83 | 80.06 | 3183 | NASDAQ | CVCO | Tue, Feb 23, 2016 | 79.32 | 79.95 | 78.58 | 78.96 | 3182 | NASDAQ | CVCO | Mon, Feb 22, 2016 | 79.77 | 80.00 | 78.00 | 79.38 | 3181 | NASDAQ | CVCO | Fri, Feb 19, 2016 | 77.50 | 79.93 | 76.41 | 79.00 | 3180 | NASDAQ | CVCO | Thu, Feb 18, 2016 | 79.22 | 79.73 | 77.84 | 77.89 | 3179 | NASDAQ | CVCO | Wed, Feb 17, 2016 | 79.02 | 80.15 | 78.05 | 79.57 | 3178 | NASDAQ | CVCO | Tue, Feb 16, 2016 | 77.75 | 79.13 | 77.16 | 78.48 | 3177 | NASDAQ | CVCO | Fri, Feb 12, 2016 | 73.85 | 77.02 | 73.41 | 76.82 | 3176 | NASDAQ | CVCO | Thu, Feb 11, 2016 | 72.20 | 72.89 | 70.28 | 71.86 | 3175 | NASDAQ | CVCO | Wed, Feb 10, 2016 | 73.47 | 74.39 | 72.92 | 73.40 | 3174 | NASDAQ | CVCO | Tue, Feb 9, 2016 | 72.18 | 73.91 | 71.71 | 73.04 | 3173 | NASDAQ | CVCO | Mon, Feb 8, 2016 | 74.00 | 74.79 | 71.92 | 73.21 | 3172 | NASDAQ | CVCO | Fri, Feb 5, 2016 | 78.50 | 78.50 | 73.83 | 74.41 | 3171 | NASDAQ | CVCO | Thu, Feb 4, 2016 | 79.34 | 81.22 | 78.19 | 78.63 | 3170 | NASDAQ | CVCO | Wed, Feb 3, 2016 | 79.32 | 80.79 | 77.77 | 79.39 | 3169 | NASDAQ | CVCO | Tue, Feb 2, 2016 | 81.74 | 81.74 | 77.32 | 78.41 | 3168 | NASDAQ | CVCO | Mon, Feb 1, 2016 | 80.43 | 84.08 | 80.43 | 82.93 | 3167 | NASDAQ | CVCO | Fri, Jan 29, 2016 | 86.89 | 87.73 | 79.30 | 83.86 | 3166 | NASDAQ | CVCO | Thu, Jan 28, 2016 | 80.00 | 80.40 | 78.10 | 79.24 | 3165 | NASDAQ | CVCO | Wed, Jan 27, 2016 | 80.15 | 80.45 | 78.64 | 79.21 | 3164 | NASDAQ | CVCO | Tue, Jan 26, 2016 | 78.18 | 81.42 | 78.18 | 80.62 | 3163 | NASDAQ | CVCO | Mon, Jan 25, 2016 | 81.98 | 81.98 | 77.59 | 78.27 | 3162 | NASDAQ | CVCO | Fri, Jan 22, 2016 | 79.02 | 82.00 | 78.41 | 80.14 | 3161 | NASDAQ | CVCO | Thu, Jan 21, 2016 | 78.91 | 80.20 | 77.20 | 77.98 | 3160 | NASDAQ | CVCO | Wed, Jan 20, 2016 | 77.88 | 80.15 | 75.72 | 78.91 | 3159 | NASDAQ | CVCO | Tue, Jan 19, 2016 | 79.82 | 79.82 | 78.51 | 78.69 | 3158 | NASDAQ | CVCO | Fri, Jan 15, 2016 | 77.27 | 78.83 | 76.63 | 78.68 | 3157 | NASDAQ | CVCO | Thu, Jan 14, 2016 | 81.45 | 82.31 | 79.60 | 79.60 | 3156 | NASDAQ | CVCO | Wed, Jan 13, 2016 | 82.69 | 84.61 | 80.58 | 81.26 | 3155 | NASDAQ | CVCO | Tue, Jan 12, 2016 | 79.97 | 82.76 | 79.97 | 82.28 | 3154 | NASDAQ | CVCO | Mon, Jan 11, 2016 | 78.18 | 79.98 | 77.20 | 79.30 | 3153 | NASDAQ | CVCO | Fri, Jan 8, 2016 | 78.53 | 78.53 | 77.23 | 77.48 | 3152 | NASDAQ | CVCO | Thu, Jan 7, 2016 | 79.23 | 80.34 | 77.76 | 78.00 | 3151 | NASDAQ | CVCO | Wed, Jan 6, 2016 | 80.54 | 81.41 | 79.40 | 80.78 | 3150 | NASDAQ | CVCO | Tue, Jan 5, 2016 | 81.84 | 81.99 | 80.80 | 81.53 | 3149 | NASDAQ | CVCO | Mon, Jan 4, 2016 | 82.15 | 82.47 | 80.90 | 81.54 | 3148 | NASDAQ | CVCO | Thu, Dec 31, 2015 | 84.89 | 85.68 | 83.29 | 83.31 | 3147 | NASDAQ | CVCO | Wed, Dec 30, 2015 | 85.18 | 85.70 | 83.91 | 84.99 | 3146 | NASDAQ | CVCO | Tue, Dec 29, 2015 | 83.92 | 85.37 | 83.77 | 85.10 | 3145 | NASDAQ | CVCO | Mon, Dec 28, 2015 | 83.85 | 84.82 | 83.34 | 83.54 | 3144 | NASDAQ | CVCO | Thu, Dec 24, 2015 | 84.06 | 85.15 | 84.01 | 84.44 | 3143 | NASDAQ | CVCO | Wed, Dec 23, 2015 | 84.54 | 85.66 | 82.85 | 84.41 | 3142 | NASDAQ | CVCO | Tue, Dec 22, 2015 | 83.10 | 84.47 | 81.80 | 84.39 | 3141 | NASDAQ | CVCO | Mon, Dec 21, 2015 | 83.80 | 85.20 | 82.05 | 82.59 | 3140 | NASDAQ | CVCO | Fri, Dec 18, 2015 | 83.03 | 85.01 | 81.93 | 83.73 | 3139 | NASDAQ | CVCO | Thu, Dec 17, 2015 | 85.23 | 85.32 | 81.85 | 83.30 | 3138 | NASDAQ | CVCO | Wed, Dec 16, 2015 | 82.17 | 85.42 | 81.87 | 85.28 | 3137 | NASDAQ | CVCO | Tue, Dec 15, 2015 | 81.71 | 82.41 | 80.68 | 81.99 | 3136 | NASDAQ | CVCO | Mon, Dec 14, 2015 | 82.05 | 82.05 | 80.54 | 81.47 | 3135 | NASDAQ | CVCO | Fri, Dec 11, 2015 | 82.76 | 83.22 | 81.61 | 82.23 | 3134 | NASDAQ | CVCO | Thu, Dec 10, 2015 | 84.20 | 84.43 | 83.76 | 84.21 | 3133 | NASDAQ | CVCO | Wed, Dec 9, 2015 | 86.73 | 87.62 | 83.87 | 84.27 | 3132 | NASDAQ | CVCO | Tue, Dec 8, 2015 | 89.00 | 89.00 | 87.10 | 87.21 | 3131 | NASDAQ | CVCO | Mon, Dec 7, 2015 | 91.32 | 91.50 | 89.28 | 89.80 | 3130 | NASDAQ | CVCO | Fri, Dec 4, 2015 | 89.20 | 91.39 | 89.06 | 91.07 | 3129 | NASDAQ | CVCO | Thu, Dec 3, 2015 | 90.84 | 91.61 | 88.48 | 89.25 | 3128 | NASDAQ | CVCO | Wed, Dec 2, 2015 | 92.51 | 92.55 | 90.44 | 90.90 | 3127 | NASDAQ | CVCO | Tue, Dec 1, 2015 | 92.66 | 93.42 | 91.90 | 92.55 | 3126 | NASDAQ | CVCO | Mon, Nov 30, 2015 | 93.20 | 94.00 | 92.04 | 92.70 | 3125 | NASDAQ | CVCO | Fri, Nov 27, 2015 | 92.13 | 93.28 | 91.40 | 92.56 | 3124 | NASDAQ | CVCO | Wed, Nov 25, 2015 | 91.57 | 92.76 | 91.15 | 91.79 | 3123 | NASDAQ | CVCO | Tue, Nov 24, 2015 | 90.68 | 93.98 | 90.34 | 92.04 | 3122 | NASDAQ | CVCO | Mon, Nov 23, 2015 | 91.99 | 92.27 | 91.23 | 91.53 | 3121 | NASDAQ | CVCO | Fri, Nov 20, 2015 | 92.11 | 92.41 | 91.26 | 91.77 | 3120 | NASDAQ | CVCO | Thu, Nov 19, 2015 | 92.77 | 93.21 | 91.32 | 91.70 | 3119 | NASDAQ | CVCO | Wed, Nov 18, 2015 | 90.87 | 92.49 | 90.35 | 91.81 | 3118 | NASDAQ | CVCO | Tue, Nov 17, 2015 | 90.03 | 92.16 | 89.04 | 90.40 | 3117 | NASDAQ | CVCO | Mon, Nov 16, 2015 | 89.30 | 90.27 | 89.12 | 90.08 | 3116 | NASDAQ | CVCO | Fri, Nov 13, 2015 | 90.89 | 91.00 | 89.52 | 89.52 | 3115 | NASDAQ | CVCO | Thu, Nov 12, 2015 | 92.68 | 92.96 | 91.19 | 91.40 | 3114 | NASDAQ | CVCO | Wed, Nov 11, 2015 | 94.73 | 95.10 | 93.08 | 93.62 | 3113 | NASDAQ | CVCO | Tue, Nov 10, 2015 | 93.49 | 95.16 | 93.12 | 94.25 | 3112 | NASDAQ | CVCO | Mon, Nov 9, 2015 | 95.18 | 95.45 | 92.01 | 93.87 | 3111 | NASDAQ | CVCO | Fri, Nov 6, 2015 | 95.13 | 96.10 | 94.55 | 95.19 | 3110 | NASDAQ | CVCO | Thu, Nov 5, 2015 | 96.90 | 100.87 | 95.05 | 95.65 | 3109 | NASDAQ | CVCO | Wed, Nov 4, 2015 | 97.66 | 98.65 | 96.27 | 96.67 | 3108 | NASDAQ | CVCO | Tue, Nov 3, 2015 | 97.65 | 98.42 | 96.63 | 97.19 | 3107 | NASDAQ | CVCO | Mon, Nov 2, 2015 | 98.38 | 98.67 | 96.14 | 97.55 | 3106 | NASDAQ | CVCO | Fri, Oct 30, 2015 | 86.76 | 106.55 | 86.76 | 98.60 | 3105 | NASDAQ | CVCO | Thu, Oct 29, 2015 | 83.63 | 83.80 | 81.28 | 82.75 | 3104 | NASDAQ | CVCO | Wed, Oct 28, 2015 | 80.21 | 83.83 | 80.21 | 83.62 | 3103 | NASDAQ | CVCO | Tue, Oct 27, 2015 | 80.98 | 81.50 | 80.14 | 80.56 | 3102 | NASDAQ | CVCO | Mon, Oct 26, 2015 | 81.32 | 81.84 | 79.94 | 81.04 | 3101 | NASDAQ | CVCO | Fri, Oct 23, 2015 | 79.10 | 82.00 | 78.31 | 81.80 | 3100 | NASDAQ | CVCO | Thu, Oct 22, 2015 | 77.17 | 79.27 | 76.95 | 78.84 | 3099 | NASDAQ | CVCO | Wed, Oct 21, 2015 | 75.88 | 77.36 | 75.18 | 77.00 | 3098 | NASDAQ | CVCO | Tue, Oct 20, 2015 | 76.63 | 77.59 | 74.83 | 75.92 | 3097 | NASDAQ | CVCO | Mon, Oct 19, 2015 | 74.79 | 76.99 | 74.79 | 76.92 | 3096 | NASDAQ | CVCO | Fri, Oct 16, 2015 | 75.40 | 77.01 | 73.76 | 75.34 | 3095 | NASDAQ | CVCO | Thu, Oct 15, 2015 | 72.41 | 75.93 | 72.37 | 75.08 | 3094 | NASDAQ | CVCO | Wed, Oct 14, 2015 | 74.35 | 74.92 | 71.10 | 72.10 | 3093 | NASDAQ | CVCO | Tue, Oct 13, 2015 | 74.34 | 75.84 | 73.73 | 73.82 | 3092 | NASDAQ | CVCO | Mon, Oct 12, 2015 | 74.90 | 75.89 | 73.62 | 75.14 | 3091 | NASDAQ | CVCO | Fri, Oct 9, 2015 | 75.15 | 75.43 | 74.38 | 74.80 | 3090 | NASDAQ | CVCO | Thu, Oct 8, 2015 | 73.80 | 75.56 | 73.51 | 74.99 | 3089 | NASDAQ | CVCO | Wed, Oct 7, 2015 | 71.02 | 73.82 | 71.02 | 73.36 | 3088 | NASDAQ | CVCO | Tue, Oct 6, 2015 | 72.75 | 73.08 | 70.18 | 70.42 | 3087 | NASDAQ | CVCO | Mon, Oct 5, 2015 | 70.88 | 73.38 | 70.74 | 73.01 | 3086 | NASDAQ | CVCO | Fri, Oct 2, 2015 | 68.91 | 69.64 | 68.01 | 69.37 | 3085 | NASDAQ | CVCO | Thu, Oct 1, 2015 | 68.43 | 69.99 | 68.15 | 69.37 | 3084 | NASDAQ | CVCO | Wed, Sep 30, 2015 | 68.74 | 68.74 | 67.49 | 68.09 | 3083 | NASDAQ | CVCO | Tue, Sep 29, 2015 | 67.67 | 68.41 | 66.71 | 68.05 | 3082 | NASDAQ | CVCO | Mon, Sep 28, 2015 | 69.51 | 69.94 | 67.72 | 67.81 | 3081 | NASDAQ | CVCO | Fri, Sep 25, 2015 | 68.86 | 70.25 | 67.39 | 69.92 | 3080 | NASDAQ | CVCO | Thu, Sep 24, 2015 | 68.13 | 68.94 | 66.22 | 68.32 | 3079 | NASDAQ | CVCO | Wed, Sep 23, 2015 | 67.74 | 68.20 | 66.89 | 67.76 | 3078 | NASDAQ | CVCO | Tue, Sep 22, 2015 | 69.78 | 69.78 | 66.32 | 67.25 | 3077 | NASDAQ | CVCO | Mon, Sep 21, 2015 | 72.13 | 72.51 | 69.76 | 70.16 | 3076 | NASDAQ | CVCO | Fri, Sep 18, 2015 | 72.76 | 74.00 | 69.53 | 71.28 | 3075 | NASDAQ | CVCO | Thu, Sep 17, 2015 | 72.29 | 74.94 | 72.03 | 73.59 | 3074 | NASDAQ | CVCO | Wed, Sep 16, 2015 | 71.87 | 72.79 | 71.42 | 72.31 | 3073 | NASDAQ | CVCO | Tue, Sep 15, 2015 | 72.79 | 72.89 | 71.40 | 72.03 | 3072 | NASDAQ | CVCO | Mon, Sep 14, 2015 | 75.39 | 75.81 | 71.92 | 72.31 | 3071 | NASDAQ | CVCO | Fri, Sep 11, 2015 | 73.83 | 75.95 | 73.83 | 75.36 | 3070 | NASDAQ | CVCO | Thu, Sep 10, 2015 | 73.00 | 74.34 | 73.00 | 74.03 | 3069 | NASDAQ | CVCO | Wed, Sep 9, 2015 | 73.51 | 73.52 | 71.72 | 73.50 | 3068 | NASDAQ | CVCO | Tue, Sep 8, 2015 | 71.02 | 73.64 | 70.12 | 73.43 | 3067 | NASDAQ | CVCO | Fri, Sep 4, 2015 | 70.52 | 71.39 | 70.01 | 70.13 | 3066 | NASDAQ | CVCO | Thu, Sep 3, 2015 | 72.32 | 73.05 | 70.48 | 71.27 | 3065 | NASDAQ | CVCO | Wed, Sep 2, 2015 | 71.48 | 72.90 | 70.03 | 72.38 | 3064 | NASDAQ | CVCO | Tue, Sep 1, 2015 | 70.56 | 71.87 | 69.12 | 71.00 | 3063 | NASDAQ | CVCO | Mon, Aug 31, 2015 | 72.80 | 72.80 | 70.66 | 71.55 | 3062 | NASDAQ | CVCO | Fri, Aug 28, 2015 | 69.73 | 72.71 | 69.73 | 71.58 | 3061 | NASDAQ | CVCO | Thu, Aug 27, 2015 | 71.75 | 71.75 | 69.31 | 70.18 | 3060 | NASDAQ | CVCO | Wed, Aug 26, 2015 | 70.81 | 71.90 | 69.32 | 71.19 | 3059 | NASDAQ | CVCO | Tue, Aug 25, 2015 | 73.46 | 73.46 | 68.39 | 69.65 | 3058 | NASDAQ | CVCO | Mon, Aug 24, 2015 | 70.28 | 72.38 | 70.25 | 71.50 | 3057 | NASDAQ | CVCO | Fri, Aug 21, 2015 | 71.50 | 74.18 | 71.50 | 73.17 | 3056 | NASDAQ | CVCO | Thu, Aug 20, 2015 | 73.51 | 73.97 | 72.68 | 72.68 | 3055 | NASDAQ | CVCO | Wed, Aug 19, 2015 | 74.17 | 74.85 | 73.35 | 74.16 | 3054 | NASDAQ | CVCO | Tue, Aug 18, 2015 | 72.90 | 74.79 | 72.90 | 74.43 | 3053 | NASDAQ | CVCO | Mon, Aug 17, 2015 | 73.47 | 73.67 | 72.60 | 73.20 | 3052 | NASDAQ | CVCO | Fri, Aug 14, 2015 | 72.47 | 73.76 | 72.47 | 73.44 | 3051 | NASDAQ | CVCO | Thu, Aug 13, 2015 | 72.77 | 73.93 | 72.44 | 72.71 | 3050 | NASDAQ | CVCO | Wed, Aug 12, 2015 | 73.29 | 73.40 | 71.70 | 72.44 | 3049 | NASDAQ | CVCO | Tue, Aug 11, 2015 | 73.14 | 73.94 | 73.11 | 73.22 | 3048 | NASDAQ | CVCO | Mon, Aug 10, 2015 | 74.00 | 74.74 | 73.33 | 73.52 | 3047 | NASDAQ | CVCO | Fri, Aug 7, 2015 | 71.38 | 74.00 | 70.30 | 73.26 | 3046 | NASDAQ | CVCO | Thu, Aug 6, 2015 | 72.37 | 72.61 | 71.39 | 71.40 | 3045 | NASDAQ | CVCO | Wed, Aug 5, 2015 | 70.80 | 72.50 | 70.80 | 71.66 | 3044 | NASDAQ | CVCO | Tue, Aug 4, 2015 | 73.14 | 73.29 | 71.51 | 71.77 | 3043 | NASDAQ | CVCO | Mon, Aug 3, 2015 | 72.80 | 73.75 | 72.80 | 73.52 | 3042 | NASDAQ | CVCO | Fri, Jul 31, 2015 | 71.60 | 73.55 | 71.60 | 73.08 | 3041 | NASDAQ | CVCO | Thu, Jul 30, 2015 | 71.61 | 72.47 | 70.95 | 71.58 | 3040 | NASDAQ | CVCO | Wed, Jul 29, 2015 | 71.90 | 73.09 | 69.77 | 71.86 | 3039 | NASDAQ | CVCO | Tue, Jul 28, 2015 | 71.08 | 72.99 | 69.23 | 72.01 | 3038 | NASDAQ | CVCO | Mon, Jul 27, 2015 | 69.57 | 71.27 | 69.40 | 70.94 | 3037 | NASDAQ | CVCO | Fri, Jul 24, 2015 | 70.26 | 70.26 | 69.25 | 69.99 | 3036 | NASDAQ | CVCO | Thu, Jul 23, 2015 | 73.11 | 73.11 | 69.82 | 70.02 | 3035 | NASDAQ | CVCO | Wed, Jul 22, 2015 | 72.44 | 73.31 | 71.86 | 72.59 | 3034 | NASDAQ | CVCO | Tue, Jul 21, 2015 | 74.53 | 75.07 | 72.61 | 72.78 | 3033 | NASDAQ | CVCO | Mon, Jul 20, 2015 | 74.61 | 74.62 | 73.55 | 74.00 | 3032 | NASDAQ | CVCO | Fri, Jul 17, 2015 | 75.00 | 75.30 | 74.42 | 74.57 | 3031 | NASDAQ | CVCO | Thu, Jul 16, 2015 | 74.98 | 75.24 | 73.90 | 74.88 | 3030 | NASDAQ | CVCO | Wed, Jul 15, 2015 | 76.46 | 76.46 | 73.90 | 74.08 | 3029 | NASDAQ | CVCO | Tue, Jul 14, 2015 | 76.54 | 77.09 | 76.05 | 76.25 | 3028 | NASDAQ | CVCO | Mon, Jul 13, 2015 | 77.08 | 77.10 | 76.08 | 76.40 | 3027 | NASDAQ | CVCO | Fri, Jul 10, 2015 | 76.51 | 76.90 | 75.51 | 76.42 | 3026 | NASDAQ | CVCO | Thu, Jul 9, 2015 | 76.61 | 77.04 | 75.72 | 75.90 | 3025 | NASDAQ | CVCO | Wed, Jul 8, 2015 | 76.57 | 77.00 | 74.94 | 75.79 | 3024 | NASDAQ | CVCO | Tue, Jul 7, 2015 | 76.76 | 77.93 | 74.99 | 77.37 | 3023 | NASDAQ | CVCO | Mon, Jul 6, 2015 | 76.79 | 78.28 | 76.41 | 76.87 | 3022 | NASDAQ | CVCO | Thu, Jul 2, 2015 | 76.96 | 78.00 | 76.80 | 77.37 | 3021 | NASDAQ | CVCO | Wed, Jul 1, 2015 | 76.02 | 77.29 | 74.93 | 77.26 | 3020 | NASDAQ | CVCO | Tue, Jun 30, 2015 | 75.91 | 76.24 | 74.84 | 75.44 | 3019 | NASDAQ | CVCO | Mon, Jun 29, 2015 | 75.86 | 76.66 | 74.72 | 75.21 | 3018 | NASDAQ | CVCO | Fri, Jun 26, 2015 | 76.48 | 76.76 | 75.32 | 76.66 | 3017 | NASDAQ | CVCO | Thu, Jun 25, 2015 | 76.00 | 76.68 | 75.49 | 76.12 | 3016 | NASDAQ | CVCO | Wed, Jun 24, 2015 | 75.67 | 77.26 | 75.38 | 75.96 | 3015 | NASDAQ | CVCO | Tue, Jun 23, 2015 | 75.37 | 75.54 | 74.63 | 75.50 | 3014 | NASDAQ | CVCO | Mon, Jun 22, 2015 | 74.91 | 75.28 | 74.55 | 74.99 | 3013 | NASDAQ | CVCO | Fri, Jun 19, 2015 | 74.52 | 75.72 | 74.16 | 74.17 | 3012 | NASDAQ | CVCO | Thu, Jun 18, 2015 | 74.25 | 75.47 | 73.95 | 74.29 | 3011 | NASDAQ | CVCO | Wed, Jun 17, 2015 | 75.44 | 75.81 | 74.20 | 74.50 | 3010 | NASDAQ | CVCO | Tue, Jun 16, 2015 | 76.86 | 76.86 | 74.55 | 75.44 | 3009 | NASDAQ | CVCO | Mon, Jun 15, 2015 | 75.53 | 78.01 | 75.20 | 76.55 | 3008 | NASDAQ | CVCO | Fri, Jun 12, 2015 | 75.82 | 76.42 | 75.60 | 75.90 | 3007 | NASDAQ | CVCO | Thu, Jun 11, 2015 | 75.51 | 76.43 | 75.59 | 76.27 | 3006 | NASDAQ | CVCO | Wed, Jun 10, 2015 | 75.16 | 75.63 | 74.27 | 75.56 | 3005 | NASDAQ | CVCO | Tue, Jun 9, 2015 | 74.19 | 74.99 | 73.76 | 74.75 | 3004 | NASDAQ | CVCO | Mon, Jun 8, 2015 | 74.94 | 75.20 | 73.97 | 74.14 | 3003 | NASDAQ | CVCO | Fri, Jun 5, 2015 | 74.14 | 75.04 | 73.60 | 74.83 | 3002 | NASDAQ | CVCO | Thu, Jun 4, 2015 | 74.69 | 75.28 | 73.01 | 74.50 | 3001 | NASDAQ | CVCO | Wed, Jun 3, 2015 | 74.70 | 75.19 | 74.21 | 75.16 | 3000 | NASDAQ | CVCO | Tue, Jun 2, 2015 | 72.84 | 74.62 | 72.63 | 74.32 | 2999 | NASDAQ | CVCO | Mon, Jun 1, 2015 | 73.21 | 73.39 | 72.02 | 73.09 | 2998 | NASDAQ | CVCO | Fri, May 29, 2015 | 73.00 | 74.58 | 72.02 | 72.53 | 2997 | NASDAQ | CVCO | Thu, May 28, 2015 | 72.17 | 73.04 | 71.49 | 72.65 | 2996 | NASDAQ | CVCO | Wed, May 27, 2015 | 71.41 | 72.27 | 70.57 | 72.20 | 2995 | NASDAQ | CVCO | Tue, May 26, 2015 | 70.38 | 71.54 | 70.01 | 70.90 | 2994 | NASDAQ | CVCO | Fri, May 22, 2015 | 73.01 | 73.93 | 68.69 | 70.70 | 2993 | NASDAQ | CVCO | Thu, May 21, 2015 | 69.47 | 70.25 | 68.23 | 69.56 | 2992 | NASDAQ | CVCO | Wed, May 20, 2015 | 70.25 | 70.25 | 68.55 | 69.54 | 2991 | NASDAQ | CVCO | Tue, May 19, 2015 | 70.31 | 71.33 | 69.49 | 69.91 | 2990 | NASDAQ | CVCO | Mon, May 18, 2015 | 68.68 | 70.86 | 68.97 | 70.60 | 2989 | NASDAQ | CVCO | Fri, May 15, 2015 | 69.06 | 69.42 | 67.94 | 69.20 | 2988 | NASDAQ | CVCO | Thu, May 14, 2015 | 67.69 | 69.21 | 67.54 | 69.09 | 2987 | NASDAQ | CVCO | Wed, May 13, 2015 | 67.34 | 67.79 | 66.34 | 67.68 | 2986 | NASDAQ | CVCO | Tue, May 12, 2015 | 67.48 | 68.00 | 66.77 | 67.43 | 2985 | NASDAQ | CVCO | Mon, May 11, 2015 | 68.92 | 69.25 | 67.83 | 68.19 | 2984 | NASDAQ | CVCO | Fri, May 8, 2015 | 69.89 | 70.56 | 67.68 | 69.05 | 2983 | NASDAQ | CVCO | Thu, May 7, 2015 | 67.36 | 70.14 | 67.24 | 68.89 | 2982 | NASDAQ | CVCO | Wed, May 6, 2015 | 67.18 | 67.53 | 65.25 | 67.21 | 2981 | NASDAQ | CVCO | Tue, May 5, 2015 | 65.41 | 67.30 | 65.19 | 66.99 | 2980 | NASDAQ | CVCO | Mon, May 4, 2015 | 66.91 | 67.44 | 65.21 | 65.74 | 2979 | NASDAQ | CVCO | Fri, May 1, 2015 | 65.84 | 66.74 | 64.81 | 66.20 | 2978 | NASDAQ | CVCO | Thu, Apr 30, 2015 | 66.94 | 67.62 | 64.54 | 65.57 | 2977 | NASDAQ | CVCO | Wed, Apr 29, 2015 | 68.57 | 68.57 | 66.29 | 66.84 | 2976 | NASDAQ | CVCO | Tue, Apr 28, 2015 | 66.00 | 69.62 | 65.98 | 69.24 | 2975 | NASDAQ | CVCO | Mon, Apr 27, 2015 | 68.61 | 69.93 | 66.01 | 66.11 | 2974 | NASDAQ | CVCO | Fri, Apr 24, 2015 | 67.58 | 68.53 | 67.24 | 68.37 | 2973 | NASDAQ | CVCO | Thu, Apr 23, 2015 | 68.29 | 68.89 | 66.37 | 67.81 | 2972 | NASDAQ | CVCO | Wed, Apr 22, 2015 | 68.90 | 69.08 | 67.71 | 68.69 | 2971 | NASDAQ | CVCO | Tue, Apr 21, 2015 | 68.46 | 69.71 | 68.29 | 68.70 | 2970 | NASDAQ | CVCO | Mon, Apr 20, 2015 | 68.40 | 69.16 | 66.62 | 68.43 | 2969 | NASDAQ | CVCO | Fri, Apr 17, 2015 | 69.25 | 70.10 | 68.13 | 68.19 | 2968 | NASDAQ | CVCO | Thu, Apr 16, 2015 | 72.97 | 72.57 | 70.57 | 70.62 | 2967 | NASDAQ | CVCO | Wed, Apr 15, 2015 | 71.00 | 73.76 | 71.12 | 73.15 | 2966 | NASDAQ | CVCO | Tue, Apr 14, 2015 | 71.20 | 71.43 | 69.24 | 70.93 | 2965 | NASDAQ | CVCO | Mon, Apr 13, 2015 | 71.92 | 72.09 | 70.77 | 70.94 | 2964 | NASDAQ | CVCO | Fri, Apr 10, 2015 | 73.84 | 74.35 | 70.39 | 72.09 | 2963 | NASDAQ | CVCO | Thu, Apr 9, 2015 | 73.60 | 74.25 | 72.17 | 73.33 | 2962 | NASDAQ | CVCO | Wed, Apr 8, 2015 | 72.81 | 73.46 | 72.25 | 73.40 | 2961 | NASDAQ | CVCO | Tue, Apr 7, 2015 | 75.10 | 75.61 | 72.85 | 73.01 | 2960 | NASDAQ | CVCO | Mon, Apr 6, 2015 | 73.94 | 75.50 | 72.72 | 74.92 | 2959 | NASDAQ | CVCO | Thu, Apr 2, 2015 | 72.81 | 74.50 | 70.27 | 74.40 | 2958 | NASDAQ | CVCO | Wed, Apr 1, 2015 | 74.46 | 74.95 | 71.82 | 72.79 | 2957 | NASDAQ | CVCO | Tue, Mar 31, 2015 | 76.70 | 77.90 | 74.55 | 75.06 | 2956 | NASDAQ | CVCO | Mon, Mar 30, 2015 | 75.32 | 78.75 | 75.02 | 76.85 | 2955 | NASDAQ | CVCO | Fri, Mar 27, 2015 | 72.64 | 75.50 | 72.16 | 75.03 | 2954 | NASDAQ | CVCO | Thu, Mar 26, 2015 | 73.74 | 72.89 | 70.82 | 72.37 | 2953 | NASDAQ | CVCO | Wed, Mar 25, 2015 | 76.37 | 76.37 | 73.58 | 73.75 | 2952 | NASDAQ | CVCO | Tue, Mar 24, 2015 | 74.92 | 76.83 | 74.39 | 76.06 | 2951 | NASDAQ | CVCO | Mon, Mar 23, 2015 | 74.90 | 76.74 | 74.41 | 74.92 | 2950 | NASDAQ | CVCO | Fri, Mar 20, 2015 | 72.59 | 75.57 | 72.59 | 75.21 | 2949 | NASDAQ | CVCO | Thu, Mar 19, 2015 | 71.61 | 72.54 | 70.74 | 72.04 | 2948 | NASDAQ | CVCO | Wed, Mar 18, 2015 | 69.10 | 71.73 | 69.06 | 71.51 | 2947 | NASDAQ | CVCO | Tue, Mar 17, 2015 | 71.44 | 71.90 | 68.79 | 69.45 | 2946 | NASDAQ | CVCO | Mon, Mar 16, 2015 | 72.91 | 72.98 | 71.40 | 71.85 | 2945 | NASDAQ | CVCO | Fri, Mar 13, 2015 | 72.58 | 73.15 | 72.01 | 72.26 | 2944 | NASDAQ | CVCO | Thu, Mar 12, 2015 | 71.03 | 73.32 | 71.01 | 72.63 | 2943 | NASDAQ | CVCO | Wed, Mar 11, 2015 | 69.56 | 70.62 | 69.30 | 70.36 | 2942 | NASDAQ | CVCO | Tue, Mar 10, 2015 | 69.73 | 70.38 | 69.01 | 69.04 | 2941 | NASDAQ | CVCO | Mon, Mar 9, 2015 | 69.89 | 71.21 | 69.49 | 70.13 | 2940 | NASDAQ | CVCO | Fri, Mar 6, 2015 | 70.60 | 71.61 | 69.38 | 69.56 | 2939 | NASDAQ | CVCO | Thu, Mar 5, 2015 | 71.46 | 72.49 | 70.61 | 71.19 | 2938 | NASDAQ | CVCO | Wed, Mar 4, 2015 | 71.23 | 72.01 | 70.03 | 70.76 | 2937 | NASDAQ | CVCO | Tue, Mar 3, 2015 | 71.97 | 72.83 | 70.33 | 71.53 | 2936 | NASDAQ | CVCO | Mon, Mar 2, 2015 | 71.77 | 73.15 | 71.13 | 72.67 | 2935 | NASDAQ | CVCO | Fri, Feb 27, 2015 | 71.66 | 72.32 | 71.25 | 71.66 | 2934 | NASDAQ | CVCO | Thu, Feb 26, 2015 | 73.00 | 73.15 | 71.48 | 71.98 | 2933 | NASDAQ | CVCO | Wed, Feb 25, 2015 | 73.72 | 73.96 | 72.33 | 72.58 | 2932 | NASDAQ | CVCO | Tue, Feb 24, 2015 | 73.31 | 74.47 | 73.00 | 73.17 | 2931 | NASDAQ | CVCO | Mon, Feb 23, 2015 | 72.69 | 74.75 | 71.54 | 72.72 | 2930 | NASDAQ | CVCO | Fri, Feb 20, 2015 | 73.15 | 73.25 | 72.27 | 72.71 | 2929 | NASDAQ | CVCO | Thu, Feb 19, 2015 | 74.15 | 74.22 | 73.00 | 73.40 | 2928 | NASDAQ | CVCO | Wed, Feb 18, 2015 | 76.70 | 75.79 | 73.08 | 73.87 | 2927 | NASDAQ | CVCO | Tue, Feb 17, 2015 | 74.46 | 74.46 | 71.15 | 73.80 | 2926 | NASDAQ | CVCO | Fri, Feb 13, 2015 | 76.00 | 76.00 | 72.46 | 74.07 | 2925 | NASDAQ | CVCO | Thu, Feb 12, 2015 | 73.24 | 75.93 | 72.40 | 75.52 | 2924 | NASDAQ | CVCO | Wed, Feb 11, 2015 | 78.33 | 79.04 | 72.19 | 72.87 | 2923 | NASDAQ | CVCO | Tue, Feb 10, 2015 | 78.59 | 78.81 | 77.23 | 78.26 | 2922 | NASDAQ | CVCO | Mon, Feb 9, 2015 | 78.59 | 79.73 | 77.59 | 78.05 | 2921 | NASDAQ | CVCO | Fri, Feb 6, 2015 | 79.42 | 79.50 | 78.17 | 78.97 | 2920 | NASDAQ | CVCO | Thu, Feb 5, 2015 | 79.41 | 79.59 | 78.47 | 79.16 | 2919 | NASDAQ | CVCO | Wed, Feb 4, 2015 | 75.55 | 79.45 | 75.28 | 78.87 | 2918 | NASDAQ | CVCO | Tue, Feb 3, 2015 | 74.05 | 76.24 | 74.05 | 75.47 | 2917 | NASDAQ | CVCO | Mon, Feb 2, 2015 | 74.09 | 76.19 | 72.76 | 74.27 | 2916 | NASDAQ | CVCO | Fri, Jan 30, 2015 | 75.72 | 78.19 | 70.50 | 73.51 | 2915 | NASDAQ | CVCO | Thu, Jan 29, 2015 | 73.11 | 77.83 | 73.72 | 76.75 | 2914 | NASDAQ | CVCO | Wed, Jan 28, 2015 | 73.50 | 74.99 | 72.35 | 73.56 | 2913 | NASDAQ | CVCO | Tue, Jan 27, 2015 | 72.73 | 74.39 | 72.12 | 73.26 | 2912 | NASDAQ | CVCO | Mon, Jan 26, 2015 | 70.66 | 72.97 | 70.66 | 72.81 | 2911 | NASDAQ | CVCO | Fri, Jan 23, 2015 | 71.90 | 72.29 | 68.03 | 70.36 | 2910 | NASDAQ | CVCO | Thu, Jan 22, 2015 | 70.58 | 72.15 | 69.58 | 71.56 | 2909 | NASDAQ | CVCO | Wed, Jan 21, 2015 | 72.00 | 72.73 | 69.99 | 70.41 | 2908 | NASDAQ | CVCO | Tue, Jan 20, 2015 | 75.00 | 75.00 | 71.51 | 72.06 | 2907 | NASDAQ | CVCO | Fri, Jan 16, 2015 | 70.97 | 74.94 | 67.32 | 74.93 | 2906 | NASDAQ | CVCO | Thu, Jan 15, 2015 | 75.47 | 75.47 | 68.93 | 71.21 | 2905 | NASDAQ | CVCO | Wed, Jan 14, 2015 | 76.11 | 76.83 | 74.76 | 75.12 | 2904 | NASDAQ | CVCO | Tue, Jan 13, 2015 | 80.63 | 81.89 | 75.75 | 77.09 | 2903 | NASDAQ | CVCO | Mon, Jan 12, 2015 | 79.00 | 80.99 | 78.50 | 80.26 | 2902 | NASDAQ | CVCO | Fri, Jan 9, 2015 | 78.85 | 79.50 | 78.57 | 78.98 | 2901 | NASDAQ | CVCO | Thu, Jan 8, 2015 | 78.82 | 80.25 | 78.18 | 78.89 | 2900 | NASDAQ | CVCO | Wed, Jan 7, 2015 | 76.14 | 80.53 | 75.57 | 78.18 | 2899 | NASDAQ | CVCO | Tue, Jan 6, 2015 | 77.03 | 77.11 | 74.52 | 75.53 | 2898 | NASDAQ | CVCO | Mon, Jan 5, 2015 | 77.18 | 77.75 | 75.76 | 76.67 | 2897 | NASDAQ | CVCO | Fri, Jan 2, 2015 | 79.96 | 80.62 | 76.61 | 77.75 | 2896 | NASDAQ | CVCO | Wed, Dec 31, 2014 | 79.67 | 80.30 | 79.14 | 79.27 | 2895 | NASDAQ | CVCO | Tue, Dec 30, 2014 | 79.28 | 79.95 | 79.39 | 79.54 | 2894 | NASDAQ | CVCO | Mon, Dec 29, 2014 | 79.40 | 80.18 | 79.30 | 79.70 | 2893 | NASDAQ | CVCO | Fri, Dec 26, 2014 | 80.21 | 80.35 | 78.98 | 79.60 | 2892 | NASDAQ | CVCO | Wed, Dec 24, 2014 | 79.72 | 80.00 | 78.43 | 79.59 | 2891 | NASDAQ | CVCO | Tue, Dec 23, 2014 | 79.70 | 80.96 | 78.98 | 79.17 | 2890 | NASDAQ | CVCO | Mon, Dec 22, 2014 | 79.53 | 82.32 | 78.05 | 79.46 | 2889 | NASDAQ | CVCO | Fri, Dec 19, 2014 | 79.49 | 80.49 | 77.42 | 79.42 | 2888 | NASDAQ | CVCO | Thu, Dec 18, 2014 | 77.40 | 80.71 | 76.92 | 79.69 | 2887 | NASDAQ | CVCO | Wed, Dec 17, 2014 | 73.93 | 76.85 | 74.60 | 76.49 | 2886 | NASDAQ | CVCO | Tue, Dec 16, 2014 | 73.40 | 75.04 | 72.51 | 74.16 | 2885 | NASDAQ | CVCO | Mon, Dec 15, 2014 | 72.23 | 74.36 | 71.67 | 73.58 | 2884 | NASDAQ | CVCO | Fri, Dec 12, 2014 | 73.44 | 75.65 | 71.01 | 71.97 | 2883 | NASDAQ | CVCO | Thu, Dec 11, 2014 | 74.00 | 75.36 | 74.00 | 74.32 | 2882 | NASDAQ | CVCO | Wed, Dec 10, 2014 | 76.09 | 76.09 | 73.30 | 73.30 | 2881 | NASDAQ | CVCO | Tue, Dec 9, 2014 | 72.50 | 76.24 | 73.10 | 76.21 | 2880 | NASDAQ | CVCO | Mon, Dec 8, 2014 | 74.57 | 75.10 | 73.32 | 73.32 | 2879 | NASDAQ | CVCO | Fri, Dec 5, 2014 | 73.06 | 74.71 | 73.06 | 74.52 | 2878 | NASDAQ | CVCO | Thu, Dec 4, 2014 | 73.27 | 74.72 | 72.88 | 73.17 | 2877 | NASDAQ | CVCO | Wed, Dec 3, 2014 | 71.85 | 73.78 | 71.00 | 73.56 | 2876 | NASDAQ | CVCO | Tue, Dec 2, 2014 | 73.17 | 73.48 | 71.81 | 72.14 | 2875 | NASDAQ | CVCO | Mon, Dec 1, 2014 | 74.28 | 74.93 | 72.70 | 72.77 | 2874 | NASDAQ | CVCO | Fri, Nov 28, 2014 | 76.43 | 76.46 | 74.12 | 74.13 | 2873 | NASDAQ | CVCO | Wed, Nov 26, 2014 | 75.45 | 76.77 | 75.45 | 76.06 | 2872 | NASDAQ | CVCO | Tue, Nov 25, 2014 | 76.48 | 76.79 | 75.34 | 76.00 | 2871 | NASDAQ | CVCO | Mon, Nov 24, 2014 | 75.00 | 76.22 | 74.00 | 76.09 | 2870 | NASDAQ | CVCO | Fri, Nov 21, 2014 | 76.20 | 76.67 | 74.41 | 74.81 | 2869 | NASDAQ | CVCO | Thu, Nov 20, 2014 | 74.44 | 75.65 | 73.29 | 75.28 | 2868 | NASDAQ | CVCO | Wed, Nov 19, 2014 | 75.23 | 76.79 | 73.99 | 74.31 | 2867 | NASDAQ | CVCO | Tue, Nov 18, 2014 | 74.71 | 75.46 | 74.61 | 75.08 | 2866 | NASDAQ | CVCO | Mon, Nov 17, 2014 | 74.51 | 75.10 | 74.16 | 74.26 | 2865 | NASDAQ | CVCO | Fri, Nov 14, 2014 | 74.96 | 75.04 | 74.30 | 74.92 | 2864 | NASDAQ | CVCO | Thu, Nov 13, 2014 | 76.09 | 76.79 | 75.85 | 75.85 | 2863 | NASDAQ | CVCO | Wed, Nov 12, 2014 | 75.55 | 76.03 | 75.22 | 75.98 | 2862 | NASDAQ | CVCO | Tue, Nov 11, 2014 | 75.18 | 75.96 | 74.65 | 75.70 | 2861 | NASDAQ | CVCO | Mon, Nov 10, 2014 | 74.80 | 75.81 | 74.21 | 75.11 | 2860 | NASDAQ | CVCO | Fri, Nov 7, 2014 | 75.38 | 75.39 | 73.76 | 74.49 | 2859 | NASDAQ | CVCO | Thu, Nov 6, 2014 | 74.25 | 75.57 | 73.11 | 75.35 | 2858 | NASDAQ | CVCO | Wed, Nov 5, 2014 | 74.40 | 77.41 | 73.92 | 74.29 | 2857 | NASDAQ | CVCO | Tue, Nov 4, 2014 | 74.79 | 75.29 | 73.74 | 75.12 | 2856 | NASDAQ | CVCO | Mon, Nov 3, 2014 | 73.21 | 75.64 | 73.21 | 74.68 | 2855 | NASDAQ | CVCO | Fri, Oct 31, 2014 | 80.15 | 80.65 | 71.73 | 72.87 | 2854 | NASDAQ | CVCO | Thu, Oct 30, 2014 | 72.83 | 75.06 | 70.28 | 74.37 | 2853 | NASDAQ | CVCO | Wed, Oct 29, 2014 | 73.41 | 73.92 | 67.55 | 72.81 | 2852 | NASDAQ | CVCO | Tue, Oct 28, 2014 | 71.61 | 74.00 | 71.55 | 73.05 | 2851 | NASDAQ | CVCO | Mon, Oct 27, 2014 | 71.87 | 72.72 | 71.04 | 71.30 | 2850 | NASDAQ | CVCO | Fri, Oct 24, 2014 | 72.31 | 72.57 | 71.18 | 72.57 | 2849 | NASDAQ | CVCO | Thu, Oct 23, 2014 | 70.39 | 72.75 | 69.03 | 72.08 | 2848 | NASDAQ | CVCO | Wed, Oct 22, 2014 | 71.20 | 72.46 | 69.39 | 69.61 | 2847 | NASDAQ | CVCO | Tue, Oct 21, 2014 | 69.67 | 71.45 | 67.76 | 71.04 | 2846 | NASDAQ | CVCO | Mon, Oct 20, 2014 | 68.67 | 69.81 | 68.16 | 69.43 | 2845 | NASDAQ | CVCO | Fri, Oct 17, 2014 | 70.87 | 70.87 | 68.58 | 68.82 | 2844 | NASDAQ | CVCO | Thu, Oct 16, 2014 | 69.49 | 71.64 | 69.24 | 69.83 | 2843 | NASDAQ | CVCO | Wed, Oct 15, 2014 | 66.25 | 71.76 | 62.08 | 71.02 | 2842 | NASDAQ | CVCO | Tue, Oct 14, 2014 | 64.11 | 69.04 | 63.71 | 67.32 | 2841 | NASDAQ | CVCO | Mon, Oct 13, 2014 | 63.92 | 65.22 | 62.79 | 63.73 | 2840 | NASDAQ | CVCO | Fri, Oct 10, 2014 | 64.74 | 65.91 | 63.53 | 63.75 | 2839 | NASDAQ | CVCO | Thu, Oct 9, 2014 | 66.82 | 67.85 | 64.50 | 64.91 | 2838 | NASDAQ | CVCO | Wed, Oct 8, 2014 | 66.03 | 67.36 | 64.90 | 67.08 | 2837 | NASDAQ | CVCO | Tue, Oct 7, 2014 | 67.21 | 67.60 | 66.27 | 66.37 | 2836 | NASDAQ | CVCO | Mon, Oct 6, 2014 | 70.90 | 71.34 | 68.00 | 68.01 | 2835 | NASDAQ | CVCO | Fri, Oct 3, 2014 | 69.54 | 71.12 | 68.15 | 70.58 | 2834 | NASDAQ | CVCO | Thu, Oct 2, 2014 | 68.31 | 71.55 | 68.00 | 68.92 | 2833 | NASDAQ | CVCO | Wed, Oct 1, 2014 | 67.64 | 68.67 | 67.64 | 68.08 | 2832 | NASDAQ | CVCO | Tue, Sep 30, 2014 | 68.50 | 69.44 | 67.50 | 68.00 | 2831 | NASDAQ | CVCO | Mon, Sep 29, 2014 | 66.72 | 69.00 | 66.35 | 68.68 | 2830 | NASDAQ | CVCO | Fri, Sep 26, 2014 | 66.32 | 68.18 | 66.00 | 67.91 | 2829 | NASDAQ | CVCO | Thu, Sep 25, 2014 | 67.99 | 67.99 | 65.29 | 66.32 | 2828 | NASDAQ | CVCO | Wed, Sep 24, 2014 | 67.51 | 68.14 | 66.92 | 67.18 | 2827 | NASDAQ | CVCO | Tue, Sep 23, 2014 | 66.37 | 67.75 | 66.37 | 67.14 | 2826 | NASDAQ | CVCO | Mon, Sep 22, 2014 | 67.44 | 68.77 | 65.95 | 66.84 | 2825 | NASDAQ | CVCO | Fri, Sep 19, 2014 | 69.74 | 69.98 | 67.59 | 67.76 | 2824 | NASDAQ | CVCO | Thu, Sep 18, 2014 | 71.32 | 72.10 | 69.13 | 69.41 | 2823 | NASDAQ | CVCO | Wed, Sep 17, 2014 | 67.92 | 73.53 | 67.99 | 70.84 | 2822 | NASDAQ | CVCO | Tue, Sep 16, 2014 | 67.07 | 68.45 | 67.21 | 68.12 | 2821 | NASDAQ | CVCO | Mon, Sep 15, 2014 | 67.34 | 68.19 | 66.25 | 67.41 | 2820 | NASDAQ | CVCO | Fri, Sep 12, 2014 | 70.00 | 70.20 | 66.66 | 67.53 | 2819 | NASDAQ | CVCO | Thu, Sep 11, 2014 | 69.22 | 70.55 | 69.22 | 70.11 | 2818 | NASDAQ | CVCO | Wed, Sep 10, 2014 | 68.14 | 69.96 | 67.54 | 69.96 | 2817 | NASDAQ | CVCO | Tue, Sep 9, 2014 | 68.36 | 68.95 | 66.88 | 67.93 | 2816 | NASDAQ | CVCO | Mon, Sep 8, 2014 | 67.92 | 69.33 | 67.89 | 68.60 | 2815 | NASDAQ | CVCO | Fri, Sep 5, 2014 | 68.50 | 68.78 | 67.14 | 67.59 | 2814 | NASDAQ | CVCO | Thu, Sep 4, 2014 | 68.81 | 69.85 | 68.61 | 68.63 | 2813 | NASDAQ | CVCO | Wed, Sep 3, 2014 | 70.98 | 70.98 | 68.54 | 68.68 | 2812 | NASDAQ | CVCO | Tue, Sep 2, 2014 | 71.62 | 71.62 | 69.80 | 70.45 | 2811 | NASDAQ | CVCO | Fri, Aug 29, 2014 | 70.49 | 71.89 | 69.78 | 71.43 | 2810 | NASDAQ | CVCO | Thu, Aug 28, 2014 | 72.55 | 72.55 | 70.09 | 70.38 | 2809 | NASDAQ | CVCO | Wed, Aug 27, 2014 | 73.55 | 73.55 | 72.71 | 72.75 | 2808 | NASDAQ | CVCO | Tue, Aug 26, 2014 | 74.02 | 74.17 | 73.21 | 73.34 | 2807 | NASDAQ | CVCO | Mon, Aug 25, 2014 | 75.94 | 76.39 | 73.75 | 73.99 | 2806 | NASDAQ | CVCO | Fri, Aug 22, 2014 | 75.45 | 75.86 | 74.66 | 75.36 | 2805 | NASDAQ | CVCO | Thu, Aug 21, 2014 | 75.20 | 75.90 | 74.90 | 75.50 | 2804 | NASDAQ | CVCO | Wed, Aug 20, 2014 | 75.67 | 75.88 | 74.83 | 75.31 | 2803 | NASDAQ | CVCO | Tue, Aug 19, 2014 | 75.64 | 76.42 | 75.50 | 76.05 | 2802 | NASDAQ | CVCO | Mon, Aug 18, 2014 | 74.45 | 76.82 | 74.43 | 75.12 | 2801 | NASDAQ | CVCO | Fri, Aug 15, 2014 | 74.74 | 74.74 | 72.81 | 73.64 | 2800 | NASDAQ | CVCO | Thu, Aug 14, 2014 | 73.00 | 74.40 | 72.70 | 74.00 | 2799 | NASDAQ | CVCO | Wed, Aug 13, 2014 | 73.30 | 73.57 | 72.50 | 73.00 | 2798 | NASDAQ | CVCO | Tue, Aug 12, 2014 | 73.54 | 73.95 | 72.46 | 73.11 | 2797 | NASDAQ | CVCO | Mon, Aug 11, 2014 | 73.52 | 74.31 | 72.57 | 73.85 | 2796 | NASDAQ | CVCO | Fri, Aug 8, 2014 | 70.38 | 73.70 | 69.05 | 72.84 | 2795 | NASDAQ | CVCO | Thu, Aug 7, 2014 | 71.79 | 71.79 | 69.41 | 70.19 | 2794 | NASDAQ | CVCO | Wed, Aug 6, 2014 | 71.60 | 73.38 | 70.96 | 71.51 | 2793 | NASDAQ | CVCO | Tue, Aug 5, 2014 | 72.75 | 73.61 | 71.62 | 72.06 | 2792 | NASDAQ | CVCO | Mon, Aug 4, 2014 | 73.04 | 73.87 | 71.79 | 73.37 | 2791 | NASDAQ | CVCO | Fri, Aug 1, 2014 | 70.70 | 74.61 | 70.50 | 72.44 | 2790 | NASDAQ | CVCO | Thu, Jul 31, 2014 | 73.14 | 73.15 | 71.02 | 71.39 | 2789 | NASDAQ | CVCO | Wed, Jul 30, 2014 | 76.22 | 77.57 | 73.96 | 74.34 | 2788 | NASDAQ | CVCO | Tue, Jul 29, 2014 | 75.62 | 76.40 | 75.06 | 75.65 | 2787 | NASDAQ | CVCO | Mon, Jul 28, 2014 | 76.75 | 77.21 | 74.93 | 75.40 | 2786 | NASDAQ | CVCO | Fri, Jul 25, 2014 | 75.88 | 76.75 | 75.35 | 76.44 | 2785 | NASDAQ | CVCO | Thu, Jul 24, 2014 | 78.56 | 78.85 | 75.48 | 76.68 | 2784 | NASDAQ | CVCO | Wed, Jul 23, 2014 | 79.30 | 79.99 | 78.01 | 78.50 | 2783 | NASDAQ | CVCO | Tue, Jul 22, 2014 | 78.66 | 80.01 | 78.00 | 79.26 | 2782 | NASDAQ | CVCO | Mon, Jul 21, 2014 | 79.05 | 79.18 | 77.87 | 77.99 | 2781 | NASDAQ | CVCO | Fri, Jul 18, 2014 | 77.54 | 80.12 | 77.54 | 79.65 | 2780 | NASDAQ | CVCO | Thu, Jul 17, 2014 | 81.37 | 81.60 | 77.30 | 77.55 | 2779 | NASDAQ | CVCO | Wed, Jul 16, 2014 | 81.38 | 82.84 | 80.39 | 81.88 | 2778 | NASDAQ | CVCO | Tue, Jul 15, 2014 | 81.37 | 81.37 | 80.15 | 80.58 | 2777 | NASDAQ | CVCO | Mon, Jul 14, 2014 | 81.90 | 82.78 | 81.48 | 81.77 | 2776 | NASDAQ | CVCO | Fri, Jul 11, 2014 | 81.44 | 81.76 | 80.85 | 81.12 | 2775 | NASDAQ | CVCO | Thu, Jul 10, 2014 | 81.80 | 83.00 | 80.91 | 81.81 | 2774 | NASDAQ | CVCO | Wed, Jul 9, 2014 | 84.10 | 84.43 | 82.76 | 83.10 | 2773 | NASDAQ | CVCO | Tue, Jul 8, 2014 | 84.42 | 84.42 | 81.12 | 83.51 | 2772 | NASDAQ | CVCO | Mon, Jul 7, 2014 | 86.55 | 86.55 | 83.47 | 83.61 | 2771 | NASDAQ | CVCO | Thu, Jul 3, 2014 | 86.73 | 87.31 | 85.98 | 86.92 | 2770 | NASDAQ | CVCO | Wed, Jul 2, 2014 | 87.17 | 87.38 | 86.27 | 86.49 | 2769 | NASDAQ | CVCO | Tue, Jul 1, 2014 | 85.82 | 87.90 | 85.89 | 87.41 | 2768 | NASDAQ | CVCO | Mon, Jun 30, 2014 | 84.29 | 85.77 | 83.72 | 85.30 | 2767 | NASDAQ | CVCO | Fri, Jun 27, 2014 | 83.43 | 85.45 | 83.36 | 83.97 | 2766 | NASDAQ | CVCO | Thu, Jun 26, 2014 | 84.15 | 84.09 | 82.35 | 83.82 | 2765 | NASDAQ | CVCO | Wed, Jun 25, 2014 | 81.50 | 84.40 | 81.26 | 84.02 | 2764 | NASDAQ | CVCO | Tue, Jun 24, 2014 | 82.09 | 84.30 | 81.36 | 82.10 | 2763 | NASDAQ | CVCO | Mon, Jun 23, 2014 | 82.76 | 82.92 | 81.30 | 81.85 | 2762 | NASDAQ | CVCO | Fri, Jun 20, 2014 | 81.90 | 82.06 | 80.77 | 81.79 | 2761 | NASDAQ | CVCO | Thu, Jun 19, 2014 | 79.40 | 81.55 | 79.30 | 81.33 | 2760 | NASDAQ | CVCO | Wed, Jun 18, 2014 | 77.44 | 79.60 | 76.54 | 79.27 | 2759 | NASDAQ | CVCO | Tue, Jun 17, 2014 | 75.75 | 78.16 | 74.72 | 77.60 | 2758 | NASDAQ | CVCO | Mon, Jun 16, 2014 | 75.03 | 76.93 | 75.03 | 75.97 | 2757 | NASDAQ | CVCO | Fri, Jun 13, 2014 | 75.88 | 76.00 | 74.39 | 75.43 | 2756 | NASDAQ | CVCO | Thu, Jun 12, 2014 | 76.30 | 76.35 | 74.83 | 75.39 | 2755 | NASDAQ | CVCO | Wed, Jun 11, 2014 | 77.08 | 78.29 | 76.00 | 76.14 | 2754 | NASDAQ | CVCO | Tue, Jun 10, 2014 | 77.57 | 77.94 | 76.93 | 77.70 | 2753 | NASDAQ | CVCO | Mon, Jun 9, 2014 | 75.82 | 78.29 | 75.75 | 77.79 | 2752 | NASDAQ | CVCO | Fri, Jun 6, 2014 | 76.65 | 76.77 | 75.68 | 76.08 | 2751 | NASDAQ | CVCO | Thu, Jun 5, 2014 | 74.65 | 76.69 | 73.69 | 76.10 | 2750 | NASDAQ | CVCO | Wed, Jun 4, 2014 | 74.93 | 75.47 | 73.63 | 74.64 | 2749 | NASDAQ | CVCO | Tue, Jun 3, 2014 | 75.11 | 75.90 | 73.86 | 74.92 | 2748 | NASDAQ | CVCO | Mon, Jun 2, 2014 | 76.01 | 76.01 | 74.10 | 75.11 | 2747 | NASDAQ | CVCO | Fri, May 30, 2014 | 78.30 | 78.53 | 76.47 | 76.77 | 2746 | NASDAQ | CVCO | Thu, May 29, 2014 | 79.61 | 79.78 | 77.40 | 78.15 | 2745 | NASDAQ | CVCO | Wed, May 28, 2014 | 79.30 | 81.45 | 78.80 | 78.90 | 2744 | NASDAQ | CVCO | Tue, May 27, 2014 | 79.41 | 79.71 | 78.43 | 79.10 | 2743 | NASDAQ | CVCO | Fri, May 23, 2014 | 79.41 | 79.64 | 76.40 | 78.75 | 2742 | NASDAQ | CVCO | Thu, May 22, 2014 | 74.01 | 77.15 | 72.30 | 76.89 | 2741 | NASDAQ | CVCO | Wed, May 21, 2014 | 73.30 | 74.35 | 73.36 | 73.86 | 2740 | NASDAQ | CVCO | Tue, May 20, 2014 | 74.87 | 74.87 | 72.03 | 73.06 | 2739 | NASDAQ | CVCO | Mon, May 19, 2014 | 74.51 | 75.06 | 73.80 | 74.73 | 2738 | NASDAQ | CVCO | Fri, May 16, 2014 | 74.34 | 75.28 | 73.80 | 75.02 | 2737 | NASDAQ | CVCO | Thu, May 15, 2014 | 74.04 | 75.89 | 73.10 | 74.40 | 2736 | NASDAQ | CVCO | Wed, May 14, 2014 | 77.18 | 77.58 | 74.17 | 74.64 | 2735 | NASDAQ | CVCO | Tue, May 13, 2014 | 78.61 | 78.81 | 76.74 | 77.17 | 2734 | NASDAQ | CVCO | Mon, May 12, 2014 | 75.73 | 79.06 | 75.73 | 78.59 | 2733 | NASDAQ | CVCO | Fri, May 9, 2014 | 75.07 | 76.47 | 74.79 | 75.26 | 2732 | NASDAQ | CVCO | Thu, May 8, 2014 | 76.25 | 77.23 | 75.01 | 75.26 | 2731 | NASDAQ | CVCO | Wed, May 7, 2014 | 76.99 | 76.99 | 74.64 | 76.30 | 2730 | NASDAQ | CVCO | Tue, May 6, 2014 | 79.73 | 79.73 | 76.48 | 76.79 | 2729 | NASDAQ | CVCO | Mon, May 5, 2014 | 79.50 | 80.09 | 72.43 | 79.73 | 2728 | NASDAQ | CVCO | Fri, May 2, 2014 | 79.02 | 81.00 | 79.02 | 79.87 | 2727 | NASDAQ | CVCO | Thu, May 1, 2014 | 77.63 | 79.66 | 75.00 | 79.11 | 2726 | NASDAQ | CVCO | Wed, Apr 30, 2014 | 77.63 | 78.38 | 77.05 | 77.95 | 2725 | NASDAQ | CVCO | Tue, Apr 29, 2014 | 78.40 | 78.40 | 76.93 | 77.67 | 2724 | NASDAQ | CVCO | Mon, Apr 28, 2014 | 78.17 | 79.79 | 76.44 | 77.75 | 2723 | NASDAQ | CVCO | Fri, Apr 25, 2014 | 79.97 | 79.97 | 77.26 | 77.62 | 2722 | NASDAQ | CVCO | Thu, Apr 24, 2014 | 78.60 | 80.39 | 78.60 | 80.07 | 2721 | NASDAQ | CVCO | Wed, Apr 23, 2014 | 79.30 | 79.50 | 77.80 | 78.60 | 2720 | NASDAQ | CVCO | Tue, Apr 22, 2014 | 78.20 | 79.47 | 78.20 | 79.25 | 2719 | NASDAQ | CVCO | Mon, Apr 21, 2014 | 76.50 | 78.18 | 75.61 | 78.03 | 2718 | NASDAQ | CVCO | Thu, Apr 17, 2014 | 77.82 | 77.82 | 76.04 | 76.40 | 2717 | NASDAQ | CVCO | Wed, Apr 16, 2014 | 76.25 | 77.99 | 75.71 | 77.83 | 2716 | NASDAQ | CVCO | Tue, Apr 15, 2014 | 76.47 | 77.20 | 74.66 | 75.67 | 2715 | NASDAQ | CVCO | Mon, Apr 14, 2014 | 76.82 | 77.22 | 75.29 | 76.56 | 2714 | NASDAQ | CVCO | Fri, Apr 11, 2014 | 76.49 | 77.88 | 75.83 | 75.85 | 2713 | NASDAQ | CVCO | Thu, Apr 10, 2014 | 79.41 | 80.97 | 76.66 | 76.86 | 2712 | NASDAQ | CVCO | Wed, Apr 9, 2014 | 77.07 | 80.69 | 76.51 | 79.26 | 2711 | NASDAQ | CVCO | Tue, Apr 8, 2014 | 76.53 | 78.00 | 75.77 | 77.51 | 2710 | NASDAQ | CVCO | Mon, Apr 7, 2014 | 77.42 | 77.42 | 75.57 | 76.04 | 2709 | NASDAQ | CVCO | Fri, Apr 4, 2014 | 81.10 | 82.99 | 77.80 | 78.18 | 2708 | NASDAQ | CVCO | Thu, Apr 3, 2014 | 79.81 | 81.00 | 79.29 | 80.10 | 2707 | NASDAQ | CVCO | Wed, Apr 2, 2014 | 79.40 | 80.47 | 78.49 | 80.18 | 2706 | NASDAQ | CVCO | Tue, Apr 1, 2014 | 78.37 | 79.70 | 78.37 | 79.20 | 2705 | NASDAQ | CVCO | Mon, Mar 31, 2014 | 78.84 | 79.90 | 78.03 | 78.45 | 2704 | NASDAQ | CVCO | Fri, Mar 28, 2014 | 77.43 | 79.25 | 77.43 | 78.64 | 2703 | NASDAQ | CVCO | Thu, Mar 27, 2014 | 77.49 | 77.75 | 75.42 | 77.52 | 2702 | NASDAQ | CVCO | Wed, Mar 26, 2014 | 79.32 | 79.99 | 76.75 | 77.15 | 2701 | NASDAQ | CVCO | Tue, Mar 25, 2014 | 78.10 | 79.33 | 77.72 | 78.41 | 2700 | NASDAQ | CVCO | Mon, Mar 24, 2014 | 80.35 | 80.35 | 77.36 | 77.88 | 2699 | NASDAQ | CVCO | Fri, Mar 21, 2014 | 81.80 | 82.38 | 79.58 | 80.35 | 2698 | NASDAQ | CVCO | Thu, Mar 20, 2014 | 81.93 | 82.90 | 80.50 | 81.22 | 2697 | NASDAQ | CVCO | Wed, Mar 19, 2014 | 83.60 | 84.80 | 81.70 | 82.08 | 2696 | NASDAQ | CVCO | Tue, Mar 18, 2014 | 81.25 | 83.00 | 81.25 | 82.58 | 2695 | NASDAQ | CVCO | Mon, Mar 17, 2014 | 82.29 | 84.69 | 81.25 | 81.56 | 2694 | NASDAQ | CVCO | Fri, Mar 14, 2014 | 80.00 | 81.92 | 80.00 | 81.56 | 2693 | NASDAQ | CVCO | Thu, Mar 13, 2014 | 82.87 | 82.87 | 80.15 | 80.32 | 2692 | NASDAQ | CVCO | Wed, Mar 12, 2014 | 81.54 | 83.20 | 80.65 | 82.90 | 2691 | NASDAQ | CVCO | Tue, Mar 11, 2014 | 80.83 | 83.86 | 80.83 | 82.19 | 2690 | NASDAQ | CVCO | Mon, Mar 10, 2014 | 80.26 | 80.97 | 78.70 | 80.40 | 2689 | NASDAQ | CVCO | Fri, Mar 7, 2014 | 81.37 | 81.37 | 79.52 | 80.37 | 2688 | NASDAQ | CVCO | Thu, Mar 6, 2014 | 81.83 | 81.83 | 80.18 | 81.29 | 2687 | NASDAQ | CVCO | Wed, Mar 5, 2014 | 81.00 | 82.41 | 80.08 | 81.30 | 2686 | NASDAQ | CVCO | Tue, Mar 4, 2014 | 80.00 | 82.54 | 79.30 | 81.24 | 2685 | NASDAQ | CVCO | Mon, Mar 3, 2014 | 79.44 | 79.99 | 77.82 | 78.71 | 2684 | NASDAQ | CVCO | Fri, Feb 28, 2014 | 78.34 | 78.92 | 76.61 | 78.45 | 2683 | NASDAQ | CVCO | Thu, Feb 27, 2014 | 78.01 | 79.29 | 78.00 | 78.68 | 2682 | NASDAQ | CVCO | Wed, Feb 26, 2014 | 76.89 | 80.00 | 76.70 | 78.44 | 2681 | NASDAQ | CVCO | Tue, Feb 25, 2014 | 76.90 | 76.99 | 76.35 | 76.75 | 2680 | NASDAQ | CVCO | Mon, Feb 24, 2014 | 75.67 | 78.07 | 75.67 | 76.52 | 2679 | NASDAQ | CVCO | Fri, Feb 21, 2014 | 73.51 | 75.92 | 73.18 | 75.16 | 2678 | NASDAQ | CVCO | Thu, Feb 20, 2014 | 72.48 | 74.00 | 72.30 | 73.82 | 2677 | NASDAQ | CVCO | Wed, Feb 19, 2014 | 73.99 | 74.16 | 72.04 | 72.62 | 2676 | NASDAQ | CVCO | Tue, Feb 18, 2014 | 74.07 | 74.90 | 74.07 | 74.12 | 2675 | NASDAQ | CVCO | Fri, Feb 14, 2014 | 74.29 | 74.80 | 73.80 | 74.10 | 2674 | NASDAQ | CVCO | Thu, Feb 13, 2014 | 72.68 | 74.19 | 72.68 | 74.16 | 2673 | NASDAQ | CVCO | Wed, Feb 12, 2014 | 73.01 | 73.50 | 72.23 | 73.11 | 2672 | NASDAQ | CVCO | Tue, Feb 11, 2014 | 73.43 | 73.41 | 72.44 | 73.16 | 2671 | NASDAQ | CVCO | Mon, Feb 10, 2014 | 73.17 | 74.75 | 72.31 | 73.08 | 2670 | NASDAQ | CVCO | Fri, Feb 7, 2014 | 74.31 | 74.31 | 72.82 | 72.94 | 2669 | NASDAQ | CVCO | Thu, Feb 6, 2014 | 72.77 | 74.27 | 73.00 | 73.90 | 2668 | NASDAQ | CVCO | Wed, Feb 5, 2014 | 72.81 | 73.12 | 71.70 | 72.78 | 2667 | NASDAQ | CVCO | Tue, Feb 4, 2014 | 73.20 | 74.30 | 73.00 | 73.01 | 2666 | NASDAQ | CVCO | Mon, Feb 3, 2014 | 77.44 | 77.44 | 72.52 | 72.83 | 2665 | NASDAQ | CVCO | Fri, Jan 31, 2014 | 72.04 | 79.50 | 72.04 | 78.12 | 2664 | NASDAQ | CVCO | Thu, Jan 30, 2014 | 74.88 | 75.52 | 74.03 | 74.47 | 2663 | NASDAQ | CVCO | Wed, Jan 29, 2014 | 75.60 | 75.21 | 72.94 | 74.17 | 2662 | NASDAQ | CVCO | Tue, Jan 28, 2014 | 73.20 | 75.57 | 74.01 | 75.37 | 2661 | NASDAQ | CVCO | Mon, Jan 27, 2014 | 73.74 | 74.56 | 71.00 | 73.36 | 2660 | NASDAQ | CVCO | Fri, Jan 24, 2014 | 76.10 | 76.10 | 72.53 | 73.43 | 2659 | NASDAQ | CVCO | Thu, Jan 23, 2014 | 74.67 | 76.95 | 73.48 | 76.95 | 2658 | NASDAQ | CVCO | Wed, Jan 22, 2014 | 72.40 | 75.43 | 72.94 | 74.99 | 2657 | NASDAQ | CVCO | Tue, Jan 21, 2014 | 74.23 | 74.23 | 71.83 | 72.54 | 2656 | NASDAQ | CVCO | Fri, Jan 17, 2014 | 73.84 | 74.87 | 73.40 | 73.41 | 2655 | NASDAQ | CVCO | Thu, Jan 16, 2014 | 75.00 | 75.85 | 72.91 | 73.83 | 2654 | NASDAQ | CVCO | Wed, Jan 15, 2014 | 75.60 | 78.48 | 74.70 | 75.17 | 2653 | NASDAQ | CVCO | Tue, Jan 14, 2014 | 73.39 | 76.09 | 72.82 | 75.60 | 2652 | NASDAQ | CVCO | Mon, Jan 13, 2014 | 72.45 | 73.41 | 72.21 | 72.73 | 2651 | NASDAQ | CVCO | Fri, Jan 10, 2014 | 70.25 | 73.53 | 70.25 | 72.52 | 2650 | NASDAQ | CVCO | Thu, Jan 9, 2014 | 69.99 | 71.19 | 68.75 | 70.34 | 2649 | NASDAQ | CVCO | Wed, Jan 8, 2014 | 68.95 | 70.04 | 67.83 | 69.91 | 2648 | NASDAQ | CVCO | Tue, Jan 7, 2014 | 70.08 | 71.16 | 68.91 | 69.18 | 2647 | NASDAQ | CVCO | Mon, Jan 6, 2014 | 70.54 | 70.54 | 69.21 | 69.92 | 2646 | NASDAQ | CVCO | Fri, Jan 3, 2014 | 69.46 | 71.18 | 68.99 | 70.68 | 2645 | NASDAQ | CVCO | Thu, Jan 2, 2014 | 68.40 | 69.38 | 66.60 | 69.38 | 2644 | NASDAQ | CVCO | Tue, Dec 31, 2013 | 69.66 | 69.70 | 68.50 | 68.70 | 2643 | NASDAQ | CVCO | Mon, Dec 30, 2013 | 69.35 | 69.69 | 68.89 | 69.29 | 2642 | NASDAQ | CVCO | Fri, Dec 27, 2013 | 69.81 | 70.18 | 69.06 | 69.57 | 2641 | NASDAQ | CVCO | Thu, Dec 26, 2013 | 70.37 | 70.37 | 69.10 | 69.60 | 2640 | NASDAQ | CVCO | Tue, Dec 24, 2013 | 70.22 | 70.74 | 69.70 | 69.79 | 2639 | NASDAQ | CVCO | Mon, Dec 23, 2013 | 70.17 | 71.51 | 69.59 | 70.33 | 2638 | NASDAQ | CVCO | Fri, Dec 20, 2013 | 67.98 | 71.63 | 67.98 | 70.38 | 2637 | NASDAQ | CVCO | Thu, Dec 19, 2013 | 67.61 | 68.90 | 67.03 | 67.55 | 2636 | NASDAQ | CVCO | Wed, Dec 18, 2013 | 64.38 | 68.71 | 62.80 | 67.91 | 2635 | NASDAQ | CVCO | Tue, Dec 17, 2013 | 62.62 | 62.61 | 61.22 | 62.50 | 2634 | NASDAQ | CVCO | Mon, Dec 16, 2013 | 62.03 | 62.48 | 61.81 | 62.45 | 2633 | NASDAQ | CVCO | Fri, Dec 13, 2013 | 60.90 | 62.20 | 59.79 | 61.50 | 2632 | NASDAQ | CVCO | Thu, Dec 12, 2013 | 61.00 | 62.15 | 60.06 | 60.61 | 2631 | NASDAQ | CVCO | Wed, Dec 11, 2013 | 62.85 | 62.92 | 60.54 | 61.05 | 2630 | NASDAQ | CVCO | Tue, Dec 10, 2013 | 63.65 | 64.76 | 62.26 | 62.73 | 2629 | NASDAQ | CVCO | Mon, Dec 9, 2013 | 64.01 | 65.10 | 62.76 | 63.90 | 2628 | NASDAQ | CVCO | Fri, Dec 6, 2013 | 62.71 | 64.45 | 62.71 | 63.99 | 2627 | NASDAQ | CVCO | Thu, Dec 5, 2013 | 61.49 | 62.44 | 61.46 | 61.99 | 2626 | NASDAQ | CVCO | Wed, Dec 4, 2013 | 60.91 | 62.00 | 60.54 | 61.77 | 2625 | NASDAQ | CVCO | Tue, Dec 3, 2013 | 61.09 | 62.40 | 60.51 | 61.40 | 2624 | NASDAQ | CVCO | Mon, Dec 2, 2013 | 67.21 | 67.21 | 61.13 | 61.52 | 2623 | NASDAQ | CVCO | Fri, Nov 29, 2013 | 66.30 | 67.49 | 65.70 | 67.47 | 2622 | NASDAQ | CVCO | Wed, Nov 27, 2013 | 63.07 | 66.34 | 63.07 | 65.51 | 2621 | NASDAQ | CVCO | Tue, Nov 26, 2013 | 59.67 | 64.00 | 59.67 | 63.49 | 2620 | NASDAQ | CVCO | Mon, Nov 25, 2013 | 60.15 | 60.81 | 58.55 | 59.76 | 2619 | NASDAQ | CVCO | Fri, Nov 22, 2013 | 60.19 | 62.19 | 59.63 | 59.97 | 2618 | NASDAQ | CVCO | Thu, Nov 21, 2013 | 58.70 | 60.27 | 58.43 | 59.88 | 2617 | NASDAQ | CVCO | Wed, Nov 20, 2013 | 60.41 | 60.62 | 58.06 | 58.57 | 2616 | NASDAQ | CVCO | Tue, Nov 19, 2013 | 59.81 | 60.80 | 58.63 | 60.13 | 2615 | NASDAQ | CVCO | Mon, Nov 18, 2013 | 60.27 | 61.25 | 58.53 | 59.69 | 2614 | NASDAQ | CVCO | Fri, Nov 15, 2013 | 58.28 | 60.52 | 58.28 | 60.01 | 2613 | NASDAQ | CVCO | Thu, Nov 14, 2013 | 56.86 | 58.83 | 56.83 | 58.34 | 2612 | NASDAQ | CVCO | Wed, Nov 13, 2013 | 55.62 | 57.15 | 55.41 | 56.73 | 2611 | NASDAQ | CVCO | Tue, Nov 12, 2013 | 55.94 | 56.58 | 54.73 | 55.77 | 2610 | NASDAQ | CVCO | Mon, Nov 11, 2013 | 56.76 | 56.83 | 55.41 | 56.00 | 2609 | NASDAQ | CVCO | Fri, Nov 8, 2013 | 57.65 | 58.39 | 56.22 | 57.04 | 2608 | NASDAQ | CVCO | Thu, Nov 7, 2013 | 58.34 | 58.88 | 57.55 | 57.66 | 2607 | NASDAQ | CVCO | Wed, Nov 6, 2013 | 58.26 | 58.28 | 57.43 | 57.77 | 2606 | NASDAQ | CVCO | Tue, Nov 5, 2013 | 58.83 | 58.84 | 57.73 | 58.00 | 2605 | NASDAQ | CVCO | Mon, Nov 4, 2013 | 57.37 | 59.43 | 57.37 | 59.02 | 2604 | NASDAQ | CVCO | Fri, Nov 1, 2013 | 58.29 | 58.29 | 55.50 | 57.41 | 2603 | NASDAQ | CVCO | Thu, Oct 31, 2013 | 60.98 | 60.86 | 57.38 | 58.57 | 2602 | NASDAQ | CVCO | Wed, Oct 30, 2013 | 61.46 | 62.39 | 60.75 | 60.77 | 2601 | NASDAQ | CVCO | Tue, Oct 29, 2013 | 59.64 | 61.97 | 59.45 | 61.90 | 2600 | NASDAQ | CVCO | Mon, Oct 28, 2013 | 60.61 | 60.16 | 59.01 | 59.61 | 2599 | NASDAQ | CVCO | Fri, Oct 25, 2013 | 61.07 | 61.14 | 59.95 | 60.40 | 2598 | NASDAQ | CVCO | Thu, Oct 24, 2013 | 59.62 | 61.11 | 59.62 | 60.90 | 2597 | NASDAQ | CVCO | Wed, Oct 23, 2013 | 58.29 | 59.90 | 58.99 | 59.40 | 2596 | NASDAQ | CVCO | Tue, Oct 22, 2013 | 57.96 | 59.05 | 57.74 | 58.87 | 2595 | NASDAQ | CVCO | Mon, Oct 21, 2013 | 60.25 | 60.25 | 57.31 | 57.53 | 2594 | NASDAQ | CVCO | Fri, Oct 18, 2013 | 60.74 | 60.74 | 59.50 | 60.45 | 2593 | NASDAQ | CVCO | Thu, Oct 17, 2013 | 57.47 | 60.68 | 56.88 | 59.98 | 2592 | NASDAQ | CVCO | Wed, Oct 16, 2013 | 58.54 | 58.60 | 57.45 | 57.59 | 2591 | NASDAQ | CVCO | Tue, Oct 15, 2013 | 58.64 | 58.68 | 57.42 | 57.98 | 2590 | NASDAQ | CVCO | Mon, Oct 14, 2013 | 58.82 | 58.82 | 58.10 | 58.71 | 2589 | NASDAQ | CVCO | Fri, Oct 11, 2013 | 56.91 | 59.20 | 56.91 | 59.01 | 2588 | NASDAQ | CVCO | Thu, Oct 10, 2013 | 55.15 | 57.19 | 55.15 | 57.19 | 2587 | NASDAQ | CVCO | Wed, Oct 9, 2013 | 55.77 | 55.93 | 54.01 | 54.34 | 2586 | NASDAQ | CVCO | Tue, Oct 8, 2013 | 55.98 | 56.29 | 55.25 | 55.52 | 2585 | NASDAQ | CVCO | Mon, Oct 7, 2013 | 56.00 | 57.05 | 55.26 | 55.72 | 2584 | NASDAQ | CVCO | Fri, Oct 4, 2013 | 56.10 | 57.39 | 55.70 | 56.24 | 2583 | NASDAQ | CVCO | Thu, Oct 3, 2013 | 57.54 | 57.54 | 55.56 | 56.00 | 2582 | NASDAQ | CVCO | Wed, Oct 2, 2013 | 57.10 | 57.69 | 56.94 | 57.54 | 2581 | NASDAQ | CVCO | Tue, Oct 1, 2013 | 57.00 | 57.92 | 57.02 | 57.75 | 2580 | NASDAQ | CVCO | Mon, Sep 30, 2013 | 57.00 | 57.37 | 56.54 | 56.95 | 2579 | NASDAQ | CVCO | Fri, Sep 27, 2013 | 57.73 | 57.73 | 57.41 | 57.52 | 2578 | NASDAQ | CVCO | Thu, Sep 26, 2013 | 57.85 | 58.56 | 57.25 | 58.30 | 2577 | NASDAQ | CVCO | Wed, Sep 25, 2013 | 58.74 | 58.86 | 57.47 | 57.87 | 2576 | NASDAQ | CVCO | Tue, Sep 24, 2013 | 58.53 | 59.71 | 58.25 | 58.77 | 2575 | NASDAQ | CVCO | Mon, Sep 23, 2013 | 58.90 | 58.90 | 57.26 | 58.25 | 2574 | NASDAQ | CVCO | Fri, Sep 20, 2013 | 59.67 | 59.82 | 58.35 | 58.40 | 2573 | NASDAQ | CVCO | Thu, Sep 19, 2013 | 59.34 | 60.34 | 58.98 | 59.59 | 2572 | NASDAQ | CVCO | Wed, Sep 18, 2013 | 57.27 | 60.20 | 55.91 | 59.86 | 2571 | NASDAQ | CVCO | Tue, Sep 17, 2013 | 57.54 | 57.70 | 56.05 | 57.09 | 2570 | NASDAQ | CVCO | Mon, Sep 16, 2013 | 59.21 | 59.21 | 57.01 | 57.46 | 2569 | NASDAQ | CVCO | Fri, Sep 13, 2013 | 56.83 | 58.08 | 56.43 | 57.99 | 2568 | NASDAQ | CVCO | Thu, Sep 12, 2013 | 58.15 | 58.50 | 56.20 | 56.38 | 2567 | NASDAQ | CVCO | Wed, Sep 11, 2013 | 55.91 | 57.80 | 55.91 | 57.20 | 2566 | NASDAQ | CVCO | Tue, Sep 10, 2013 | 57.51 | 57.91 | 55.64 | 56.22 | 2565 | NASDAQ | CVCO | Mon, Sep 9, 2013 | 53.98 | 57.67 | 55.24 | 57.22 | 2564 | NASDAQ | CVCO | Fri, Sep 6, 2013 | 52.32 | 54.95 | 51.76 | 53.77 | 2563 | NASDAQ | CVCO | Thu, Sep 5, 2013 | 51.13 | 52.31 | 50.37 | 52.18 | 2562 | NASDAQ | CVCO | Wed, Sep 4, 2013 | 51.06 | 52.01 | 50.35 | 51.80 | 2561 | NASDAQ | CVCO | Tue, Sep 3, 2013 | 53.21 | 54.47 | 50.77 | 51.14 | 2560 | NASDAQ | CVCO | Fri, Aug 30, 2013 | 53.07 | 53.27 | 51.74 | 52.54 | 2559 | NASDAQ | CVCO | Thu, Aug 29, 2013 | 52.64 | 54.04 | 52.50 | 53.33 | 2558 | NASDAQ | CVCO | Wed, Aug 28, 2013 | 53.79 | 56.43 | 51.69 | 52.93 | 2557 | NASDAQ | CVCO | Tue, Aug 27, 2013 | 55.05 | 55.78 | 53.81 | 54.01 | 2556 | NASDAQ | CVCO | Mon, Aug 26, 2013 | 56.42 | 57.22 | 55.98 | 56.02 | 2555 | NASDAQ | CVCO | Fri, Aug 23, 2013 | 56.07 | 56.76 | 54.01 | 56.08 | 2554 | NASDAQ | CVCO | Thu, Aug 22, 2013 | 53.53 | 56.40 | 53.53 | 55.98 | 2553 | NASDAQ | CVCO | Wed, Aug 21, 2013 | 54.10 | 55.40 | 52.24 | 53.12 | 2552 | NASDAQ | CVCO | Tue, Aug 20, 2013 | 51.87 | 55.01 | 51.87 | 54.46 | 2551 | NASDAQ | CVCO | Mon, Aug 19, 2013 | 52.49 | 53.56 | 50.85 | 51.99 | 2550 | NASDAQ | CVCO | Fri, Aug 16, 2013 | 52.31 | 54.91 | 52.10 | 52.92 | 2549 | NASDAQ | CVCO | Thu, Aug 15, 2013 | 50.19 | 53.79 | 48.40 | 52.70 | 2548 | NASDAQ | CVCO | Wed, Aug 14, 2013 | 52.77 | 52.77 | 50.31 | 50.79 | 2547 | NASDAQ | CVCO | Tue, Aug 13, 2013 | 54.32 | 53.99 | 52.34 | 52.80 | 2546 | NASDAQ | CVCO | Mon, Aug 12, 2013 | 52.69 | 54.18 | 52.69 | 54.10 | 2545 | NASDAQ | CVCO | Fri, Aug 9, 2013 | 52.93 | 54.02 | 52.31 | 53.42 | 2544 | NASDAQ | CVCO | Thu, Aug 8, 2013 | 53.38 | 53.65 | 52.85 | 53.28 | 2543 | NASDAQ | CVCO | Wed, Aug 7, 2013 | 52.93 | 54.36 | 52.12 | 53.65 | 2542 | NASDAQ | CVCO | Tue, Aug 6, 2013 | 54.84 | 55.42 | 53.05 | 53.25 | 2541 | NASDAQ | CVCO | Mon, Aug 5, 2013 | 57.61 | 57.22 | 54.62 | 55.20 | 2540 | NASDAQ | CVCO | Fri, Aug 2, 2013 | 54.49 | 58.74 | 53.46 | 57.69 | 2539 | NASDAQ | CVCO | Thu, Aug 1, 2013 | 55.68 | 56.76 | 54.58 | 55.18 | 2538 | NASDAQ | CVCO | Wed, Jul 31, 2013 | 53.22 | 55.64 | 52.01 | 54.79 | 2537 | NASDAQ | CVCO | Tue, Jul 30, 2013 | 53.43 | 53.74 | 52.81 | 53.16 | 2536 | NASDAQ | CVCO | Mon, Jul 29, 2013 | 53.96 | 54.79 | 52.90 | 52.96 | 2535 | NASDAQ | CVCO | Fri, Jul 26, 2013 | 53.39 | 55.69 | 53.39 | 54.27 | 2534 | NASDAQ | CVCO | Thu, Jul 25, 2013 | 53.45 | 54.19 | 51.60 | 53.96 | 2533 | NASDAQ | CVCO | Wed, Jul 24, 2013 | 55.19 | 55.19 | 53.22 | 53.77 | 2532 | NASDAQ | CVCO | Tue, Jul 23, 2013 | 54.41 | 54.92 | 53.75 | 54.66 | 2531 | NASDAQ | CVCO | Mon, Jul 22, 2013 | 55.14 | 55.77 | 53.77 | 54.10 | 2530 | NASDAQ | CVCO | Fri, Jul 19, 2013 | 54.87 | 55.90 | 54.87 | 55.40 | 2529 | NASDAQ | CVCO | Thu, Jul 18, 2013 | 54.97 | 55.77 | 54.74 | 55.21 | 2528 | NASDAQ | CVCO | Wed, Jul 17, 2013 | 54.94 | 55.32 | 54.16 | 54.85 | 2527 | NASDAQ | CVCO | Tue, Jul 16, 2013 | 54.57 | 55.78 | 53.52 | 54.53 | 2526 | NASDAQ | CVCO | Mon, Jul 15, 2013 | 54.44 | 54.64 | 53.11 | 54.35 | 2525 | NASDAQ | CVCO | Fri, Jul 12, 2013 | 52.82 | 53.97 | 52.66 | 53.44 | 2524 | NASDAQ | CVCO | Thu, Jul 11, 2013 | 51.75 | 53.00 | 51.75 | 52.96 | 2523 | NASDAQ | CVCO | Wed, Jul 10, 2013 | 51.39 | 51.70 | 51.11 | 51.45 | 2522 | NASDAQ | CVCO | Tue, Jul 9, 2013 | 51.29 | 51.39 | 50.82 | 51.25 | 2521 | NASDAQ | CVCO | Mon, Jul 8, 2013 | 51.00 | 51.38 | 50.62 | 51.06 | 2520 | NASDAQ | CVCO | Fri, Jul 5, 2013 | 51.85 | 51.85 | 49.76 | 50.69 | 2519 | NASDAQ | CVCO | Wed, Jul 3, 2013 | 51.55 | 52.04 | 51.09 | 51.59 | 2518 | NASDAQ | CVCO | Tue, Jul 2, 2013 | 51.73 | 51.75 | 50.68 | 51.00 | 2517 | NASDAQ | CVCO | Mon, Jul 1, 2013 | 50.71 | 52.49 | 50.71 | 51.61 | 2516 | NASDAQ | CVCO | Fri, Jun 28, 2013 | 50.00 | 50.64 | 49.61 | 50.45 | 2515 | NASDAQ | CVCO | Thu, Jun 27, 2013 | 50.07 | 50.50 | 49.58 | 50.19 | 2514 | NASDAQ | CVCO | Wed, Jun 26, 2013 | 50.14 | 50.65 | 48.75 | 49.59 | 2513 | NASDAQ | CVCO | Tue, Jun 25, 2013 | 48.89 | 50.23 | 48.68 | 49.82 | 2512 | NASDAQ | CVCO | Mon, Jun 24, 2013 | 47.27 | 48.87 | 47.15 | 48.43 | 2511 | NASDAQ | CVCO | Fri, Jun 21, 2013 | 48.05 | 48.95 | 46.80 | 47.57 | 2510 | NASDAQ | CVCO | Thu, Jun 20, 2013 | 47.83 | 48.58 | 47.03 | 47.79 | 2509 | NASDAQ | CVCO | Wed, Jun 19, 2013 | 48.79 | 49.89 | 48.21 | 48.60 | 2508 | NASDAQ | CVCO | Tue, Jun 18, 2013 | 48.05 | 48.98 | 47.79 | 48.69 | 2507 | NASDAQ | CVCO | Mon, Jun 17, 2013 | 48.22 | 48.80 | 46.75 | 47.82 | 2506 | NASDAQ | CVCO | Fri, Jun 14, 2013 | 49.05 | 50.25 | 48.11 | 48.11 | 2505 | NASDAQ | CVCO | Thu, Jun 13, 2013 | 46.60 | 50.86 | 46.60 | 49.35 | 2504 | NASDAQ | CVCO | Wed, Jun 12, 2013 | 47.05 | 47.68 | 46.20 | 46.65 | 2503 | NASDAQ | CVCO | Tue, Jun 11, 2013 | 46.80 | 47.31 | 46.62 | 46.64 | 2502 | NASDAQ | CVCO | Mon, Jun 10, 2013 | 47.65 | 47.65 | 46.40 | 47.48 | 2501 | NASDAQ | CVCO | Fri, Jun 7, 2013 | 48.56 | 48.65 | 47.30 | 47.80 | 2500 | NASDAQ | CVCO | Thu, Jun 6, 2013 | 47.72 | 48.20 | 47.30 | 47.97 | 2499 | NASDAQ | CVCO | Wed, Jun 5, 2013 | 47.94 | 48.78 | 47.34 | 47.72 | 2498 | NASDAQ | CVCO | Tue, Jun 4, 2013 | 49.29 | 49.72 | 47.88 | 48.14 | 2497 | NASDAQ | CVCO | Mon, Jun 3, 2013 | 47.93 | 49.72 | 47.93 | 49.47 | 2496 | NASDAQ | CVCO | Fri, May 31, 2013 | 47.43 | 48.00 | 47.10 | 47.91 | 2495 | NASDAQ | CVCO | Thu, May 30, 2013 | 47.87 | 49.00 | 47.51 | 47.93 | 2494 | NASDAQ | CVCO | Wed, May 29, 2013 | 48.73 | 49.22 | 47.46 | 47.54 | 2493 | NASDAQ | CVCO | Tue, May 28, 2013 | 49.08 | 49.90 | 47.70 | 49.21 | 2492 | NASDAQ | CVCO | Fri, May 24, 2013 | 48.81 | 48.81 | 45.00 | 48.39 | 2491 | NASDAQ | CVCO | Thu, May 23, 2013 | 46.54 | 49.97 | 46.54 | 49.00 | 2490 | NASDAQ | CVCO | Wed, May 22, 2013 | 49.19 | 49.28 | 46.04 | 46.84 | 2489 | NASDAQ | CVCO | Tue, May 21, 2013 | 50.06 | 50.37 | 49.02 | 49.19 | 2488 | NASDAQ | CVCO | Mon, May 20, 2013 | 50.18 | 50.45 | 49.88 | 50.01 | 2487 | NASDAQ | CVCO | Fri, May 17, 2013 | 50.17 | 50.87 | 49.99 | 50.50 | 2486 | NASDAQ | CVCO | Thu, May 16, 2013 | 49.43 | 51.00 | 49.26 | 50.07 | 2485 | NASDAQ | CVCO | Wed, May 15, 2013 | 49.17 | 49.59 | 48.70 | 49.54 | 2484 | NASDAQ | CVCO | Tue, May 14, 2013 | 48.67 | 49.55 | 48.60 | 49.39 | 2483 | NASDAQ | CVCO | Mon, May 13, 2013 | 47.77 | 47.96 | 47.60 | 47.61 | 2482 | NASDAQ | CVCO | Fri, May 10, 2013 | 47.31 | 47.95 | 46.76 | 47.67 | 2481 | NASDAQ | CVCO | Thu, May 9, 2013 | 46.94 | 47.85 | 46.74 | 47.10 | 2480 | NASDAQ | CVCO | Wed, May 8, 2013 | 46.46 | 47.16 | 46.34 | 46.90 | 2479 | NASDAQ | CVCO | Tue, May 7, 2013 | 45.01 | 46.88 | 45.01 | 46.67 | 2478 | NASDAQ | CVCO | Mon, May 6, 2013 | 45.16 | 45.16 | 43.78 | 44.80 | 2477 | NASDAQ | CVCO | Fri, May 3, 2013 | 44.87 | 45.97 | 44.48 | 45.30 | 2476 | NASDAQ | CVCO | Thu, May 2, 2013 | 43.83 | 44.80 | 43.72 | 44.28 | 2475 | NASDAQ | CVCO | Wed, May 1, 2013 | 45.50 | 45.03 | 43.56 | 43.56 | 2474 | NASDAQ | CVCO | Tue, Apr 30, 2013 | 45.51 | 45.97 | 44.63 | 45.62 | 2473 | NASDAQ | CVCO | Mon, Apr 29, 2013 | 45.57 | 46.15 | 45.43 | 45.65 | 2472 | NASDAQ | CVCO | Fri, Apr 26, 2013 | 45.63 | 45.70 | 44.73 | 45.12 | 2471 | NASDAQ | CVCO | Thu, Apr 25, 2013 | 44.99 | 46.30 | 44.50 | 45.61 | 2470 | NASDAQ | CVCO | Wed, Apr 24, 2013 | 46.06 | 46.60 | 44.23 | 44.83 | 2469 | NASDAQ | CVCO | Tue, Apr 23, 2013 | 44.12 | 46.89 | 43.99 | 45.94 | 2468 | NASDAQ | CVCO | Mon, Apr 22, 2013 | 42.57 | 44.06 | 42.03 | 43.70 | 2467 | NASDAQ | CVCO | Fri, Apr 19, 2013 | 41.03 | 43.39 | 41.03 | 42.93 | 2466 | NASDAQ | CVCO | Thu, Apr 18, 2013 | 41.57 | 43.13 | 40.43 | 41.01 | 2465 | NASDAQ | CVCO | Wed, Apr 17, 2013 | 42.69 | 43.98 | 40.66 | 41.47 | 2464 | NASDAQ | CVCO | Tue, Apr 16, 2013 | 43.20 | 43.24 | 40.60 | 43.23 | 2463 | NASDAQ | CVCO | Mon, Apr 15, 2013 | 44.27 | 44.34 | 42.22 | 42.80 | 2462 | NASDAQ | CVCO | Fri, Apr 12, 2013 | 44.58 | 45.05 | 44.10 | 44.62 | 2461 | NASDAQ | CVCO | Thu, Apr 11, 2013 | 44.93 | 45.14 | 44.51 | 44.81 | 2460 | NASDAQ | CVCO | Wed, Apr 10, 2013 | 44.91 | 45.10 | 44.61 | 44.98 | 2459 | NASDAQ | CVCO | Tue, Apr 9, 2013 | 45.11 | 45.17 | 44.67 | 44.70 | 2458 | NASDAQ | CVCO | Mon, Apr 8, 2013 | 45.45 | 45.45 | 44.92 | 45.16 | 2457 | NASDAQ | CVCO | Fri, Apr 5, 2013 | 44.98 | 45.40 | 44.98 | 45.15 | 2456 | NASDAQ | CVCO | Thu, Apr 4, 2013 | 45.19 | 46.01 | 45.19 | 45.90 | 2455 | NASDAQ | CVCO | Wed, Apr 3, 2013 | 46.54 | 46.54 | 44.61 | 45.07 | 2454 | NASDAQ | CVCO | Tue, Apr 2, 2013 | 47.02 | 47.08 | 45.82 | 46.18 | 2453 | NASDAQ | CVCO | Mon, Apr 1, 2013 | 47.51 | 47.99 | 46.25 | 46.56 | 2452 | NASDAQ | CVCO | Thu, Mar 28, 2013 | 47.90 | 48.23 | 47.03 | 47.57 | 2451 | NASDAQ | CVCO | Wed, Mar 27, 2013 | 47.60 | 47.84 | 46.77 | 47.62 | 2450 | NASDAQ | CVCO | Tue, Mar 26, 2013 | 48.70 | 48.70 | 47.33 | 48.00 | 2449 | NASDAQ | CVCO | Mon, Mar 25, 2013 | 48.29 | 48.74 | 47.81 | 48.29 | 2448 | NASDAQ | CVCO | Fri, Mar 22, 2013 | 48.56 | 48.61 | 47.68 | 47.97 | 2447 | NASDAQ | CVCO | Thu, Mar 21, 2013 | 47.61 | 48.37 | 47.12 | 48.10 | 2446 | NASDAQ | CVCO | Wed, Mar 20, 2013 | 48.00 | 48.23 | 47.50 | 48.12 | 2445 | NASDAQ | CVCO | Tue, Mar 19, 2013 | 47.60 | 48.99 | 47.51 | 47.75 | 2444 | NASDAQ | CVCO | Mon, Mar 18, 2013 | 47.53 | 48.08 | 46.66 | 47.51 | 2443 | NASDAQ | CVCO | Fri, Mar 15, 2013 | 48.99 | 49.10 | 47.83 | 47.99 | 2442 | NASDAQ | CVCO | Thu, Mar 14, 2013 | 47.36 | 49.03 | 47.61 | 48.90 | 2441 | NASDAQ | CVCO | Wed, Mar 13, 2013 | 46.74 | 47.24 | 46.31 | 47.22 | 2440 | NASDAQ | CVCO | Tue, Mar 12, 2013 | 48.13 | 48.00 | 46.04 | 46.57 | 2439 | NASDAQ | CVCO | Mon, Mar 11, 2013 | 48.24 | 48.69 | 48.05 | 48.39 | 2438 | NASDAQ | CVCO | Fri, Mar 8, 2013 | 48.63 | 48.63 | 48.04 | 48.54 | 2437 | NASDAQ | CVCO | Thu, Mar 7, 2013 | 48.16 | 48.28 | 47.39 | 48.08 | 2436 | NASDAQ | CVCO | Wed, Mar 6, 2013 | 46.38 | 48.55 | 46.38 | 48.25 | 2435 | NASDAQ | CVCO | Tue, Mar 5, 2013 | 46.16 | 46.83 | 45.60 | 46.37 | 2434 | NASDAQ | CVCO | Mon, Mar 4, 2013 | 45.49 | 46.19 | 45.35 | 45.97 | 2433 | NASDAQ | CVCO | Fri, Mar 1, 2013 | 44.50 | 46.18 | 44.50 | 45.75 | 2432 | NASDAQ | CVCO | Thu, Feb 28, 2013 | 45.48 | 46.16 | 44.55 | 45.11 | 2431 | NASDAQ | CVCO | Wed, Feb 27, 2013 | 44.64 | 45.61 | 44.50 | 45.44 | 2430 | NASDAQ | CVCO | Tue, Feb 26, 2013 | 44.81 | 45.82 | 44.50 | 44.81 | 2429 | NASDAQ | CVCO | Mon, Feb 25, 2013 | 46.05 | 46.05 | 44.41 | 44.49 | 2428 | NASDAQ | CVCO | Fri, Feb 22, 2013 | 46.22 | 46.62 | 45.60 | 45.64 | 2427 | NASDAQ | CVCO | Thu, Feb 21, 2013 | 45.85 | 46.34 | 45.44 | 46.00 | 2426 | NASDAQ | CVCO | Wed, Feb 20, 2013 | 47.28 | 47.29 | 45.56 | 45.58 | 2425 | NASDAQ | CVCO | Tue, Feb 19, 2013 | 47.23 | 47.94 | 46.90 | 47.38 | 2424 | NASDAQ | CVCO | Fri, Feb 15, 2013 | 46.60 | 47.24 | 46.26 | 46.80 | 2423 | NASDAQ | CVCO | Thu, Feb 14, 2013 | 46.52 | 46.66 | 46.11 | 46.26 | 2422 | NASDAQ | CVCO | Wed, Feb 13, 2013 | 46.92 | 46.92 | 45.42 | 46.14 | 2421 | NASDAQ | CVCO | Tue, Feb 12, 2013 | 46.09 | 47.47 | 45.87 | 46.74 | 2420 | NASDAQ | CVCO | Mon, Feb 11, 2013 | 45.81 | 46.55 | 45.67 | 45.91 | 2419 | NASDAQ | CVCO | Fri, Feb 8, 2013 | 45.33 | 46.41 | 45.11 | 45.74 | 2418 | NASDAQ | CVCO | Thu, Feb 7, 2013 | 45.99 | 45.99 | 45.14 | 45.26 | 2417 | NASDAQ | CVCO | Wed, Feb 6, 2013 | 47.46 | 47.46 | 45.68 | 46.04 | 2416 | NASDAQ | CVCO | Tue, Feb 5, 2013 | 48.20 | 48.20 | 47.01 | 47.47 | 2415 | NASDAQ | CVCO | Mon, Feb 4, 2013 | 50.86 | 51.11 | 47.41 | 47.77 | 2414 | NASDAQ | CVCO | Fri, Feb 1, 2013 | 51.79 | 52.17 | 51.03 | 51.37 | 2413 | NASDAQ | CVCO | Thu, Jan 31, 2013 | 51.35 | 51.86 | 50.62 | 51.86 | 2412 | NASDAQ | CVCO | Wed, Jan 30, 2013 | 51.37 | 52.05 | 50.77 | 51.12 | 2411 | NASDAQ | CVCO | Tue, Jan 29, 2013 | 51.20 | 52.29 | 51.20 | 51.58 | 2410 | NASDAQ | CVCO | Mon, Jan 28, 2013 | 51.37 | 51.81 | 50.73 | 51.72 | 2409 | NASDAQ | CVCO | Fri, Jan 25, 2013 | 51.58 | 51.75 | 51.05 | 51.39 | 2408 | NASDAQ | CVCO | Thu, Jan 24, 2013 | 51.66 | 51.93 | 51.23 | 51.48 | 2407 | NASDAQ | CVCO | Wed, Jan 23, 2013 | 50.79 | 51.78 | 50.72 | 51.59 | 2406 | NASDAQ | CVCO | Tue, Jan 22, 2013 | 50.20 | 51.00 | 49.57 | 50.98 | 2405 | NASDAQ | CVCO | Fri, Jan 18, 2013 | 49.74 | 50.60 | 49.34 | 50.27 | 2404 | NASDAQ | CVCO | Thu, Jan 17, 2013 | 49.18 | 49.97 | 48.81 | 49.82 | 2403 | NASDAQ | CVCO | Wed, Jan 16, 2013 | 48.93 | 49.36 | 48.93 | 49.08 | 2402 | NASDAQ | CVCO | Tue, Jan 15, 2013 | 49.11 | 49.45 | 48.55 | 49.22 | 2401 | NASDAQ | CVCO | Mon, Jan 14, 2013 | 49.32 | 49.88 | 48.89 | 49.53 | 2400 | NASDAQ | CVCO | Fri, Jan 11, 2013 | 50.03 | 50.11 | 48.87 | 49.35 | 2399 | NASDAQ | CVCO | Thu, Jan 10, 2013 | 49.82 | 50.05 | 49.16 | 49.94 | 2398 | NASDAQ | CVCO | Wed, Jan 9, 2013 | 49.61 | 50.16 | 49.51 | 49.55 | 2397 | NASDAQ | CVCO | Tue, Jan 8, 2013 | 50.00 | 50.02 | 48.62 | 49.30 | 2396 | NASDAQ | CVCO | Mon, Jan 7, 2013 | 49.63 | 50.04 | 49.13 | 49.96 | 2395 | NASDAQ | CVCO | Fri, Jan 4, 2013 | 49.27 | 50.00 | 48.78 | 49.51 | 2394 | NASDAQ | CVCO | Thu, Jan 3, 2013 | 49.76 | 49.96 | 48.48 | 48.82 | 2393 | NASDAQ | CVCO | Wed, Jan 2, 2013 | 50.00 | 50.24 | 48.47 | 49.82 | 2392 | NASDAQ | CVCO | Mon, Dec 31, 2012 | 48.50 | 50.58 | 48.25 | 49.98 | 2391 | NASDAQ | CVCO | Fri, Dec 28, 2012 | 47.97 | 48.96 | 47.19 | 48.59 | 2390 | NASDAQ | CVCO | Thu, Dec 27, 2012 | 51.00 | 51.00 | 47.15 | 48.34 | 2389 | NASDAQ | CVCO | Wed, Dec 26, 2012 | 48.51 | 48.99 | 47.65 | 48.20 | 2388 | NASDAQ | CVCO | Mon, Dec 24, 2012 | 48.59 | 49.13 | 47.60 | 48.38 | 2387 | NASDAQ | CVCO | Fri, Dec 21, 2012 | 49.36 | 49.78 | 48.08 | 48.38 | 2386 | NASDAQ | CVCO | Thu, Dec 20, 2012 | 49.64 | 49.72 | 48.50 | 49.46 | 2385 | NASDAQ | CVCO | Wed, Dec 19, 2012 | 50.26 | 50.77 | 49.10 | 49.67 | 2384 | NASDAQ | CVCO | Tue, Dec 18, 2012 | 49.09 | 50.39 | 49.06 | 50.08 | 2383 | NASDAQ | CVCO | Mon, Dec 17, 2012 | 48.04 | 49.40 | 47.65 | 49.04 | 2382 | NASDAQ | CVCO | Fri, Dec 14, 2012 | 48.78 | 48.78 | 47.51 | 48.08 | 2381 | NASDAQ | CVCO | Thu, Dec 13, 2012 | 48.63 | 48.98 | 47.70 | 48.33 | 2380 | NASDAQ | CVCO | Wed, Dec 12, 2012 | 49.88 | 49.92 | 48.02 | 48.44 | 2379 | NASDAQ | CVCO | Tue, Dec 11, 2012 | 49.88 | 50.76 | 49.46 | 49.84 | 2378 | NASDAQ | CVCO | Mon, Dec 10, 2012 | 49.58 | 49.65 | 48.42 | 49.36 | 2377 | NASDAQ | CVCO | Fri, Dec 7, 2012 | 49.87 | 50.20 | 47.50 | 49.20 | 2376 | NASDAQ | CVCO | Thu, Dec 6, 2012 | 49.60 | 50.00 | 48.67 | 49.53 | 2375 | NASDAQ | CVCO | Wed, Dec 5, 2012 | 50.28 | 50.50 | 47.82 | 49.75 | 2374 | NASDAQ | CVCO | Tue, Dec 4, 2012 | 50.26 | 50.63 | 49.44 | 50.04 | 2373 | NASDAQ | CVCO | Mon, Dec 3, 2012 | 51.64 | 51.84 | 49.81 | 50.06 | 2372 | NASDAQ | CVCO | Fri, Nov 30, 2012 | 50.75 | 51.59 | 50.16 | 51.50 | 2371 | NASDAQ | CVCO | Thu, Nov 29, 2012 | 50.83 | 51.46 | 50.33 | 50.71 | 2370 | NASDAQ | CVCO | Wed, Nov 28, 2012 | 48.90 | 50.37 | 48.15 | 50.19 | 2369 | NASDAQ | CVCO | Tue, Nov 27, 2012 | 48.61 | 49.53 | 48.10 | 48.96 | 2368 | NASDAQ | CVCO | Mon, Nov 26, 2012 | 49.24 | 49.71 | 47.85 | 49.35 | 2367 | NASDAQ | CVCO | Fri, Nov 23, 2012 | 49.24 | 50.41 | 48.75 | 49.77 | 2366 | NASDAQ | CVCO | Wed, Nov 21, 2012 | 48.13 | 49.15 | 48.00 | 48.98 | 2365 | NASDAQ | CVCO | Tue, Nov 20, 2012 | 48.71 | 49.39 | 47.54 | 48.71 | 2364 | NASDAQ | CVCO | Mon, Nov 19, 2012 | 47.26 | 50.39 | 47.07 | 48.74 | 2363 | NASDAQ | CVCO | Fri, Nov 16, 2012 | 44.74 | 46.70 | 44.49 | 46.07 | 2362 | NASDAQ | CVCO | Thu, Nov 15, 2012 | 44.58 | 46.00 | 43.90 | 45.02 | 2361 | NASDAQ | CVCO | Wed, Nov 14, 2012 | 46.15 | 46.58 | 44.01 | 44.03 | 2360 | NASDAQ | CVCO | Tue, Nov 13, 2012 | 47.44 | 48.07 | 45.78 | 46.27 | 2359 | NASDAQ | CVCO | Mon, Nov 12, 2012 | 49.05 | 49.05 | 46.92 | 47.51 | 2358 | NASDAQ | CVCO | Fri, Nov 9, 2012 | 46.09 | 50.57 | 46.09 | 48.99 | 2357 | NASDAQ | CVCO | Thu, Nov 8, 2012 | 46.66 | 47.24 | 46.31 | 46.31 | 2356 | NASDAQ | CVCO | Wed, Nov 7, 2012 | 47.78 | 48.20 | 45.53 | 46.98 | 2355 | NASDAQ | CVCO | Tue, Nov 6, 2012 | 48.24 | 49.04 | 47.02 | 48.26 | 2354 | NASDAQ | CVCO | Mon, Nov 5, 2012 | 46.25 | 48.41 | 46.25 | 48.15 | 2353 | NASDAQ | CVCO | Fri, Nov 2, 2012 | 49.56 | 49.75 | 45.30 | 46.12 | 2352 | NASDAQ | CVCO | Thu, Nov 1, 2012 | 48.47 | 50.39 | 47.27 | 50.07 | 2351 | NASDAQ | CVCO | Wed, Oct 31, 2012 | 48.68 | 48.68 | 47.44 | 48.34 | 2350 | NASDAQ | CVCO | Fri, Oct 26, 2012 | 46.80 | 47.43 | 46.22 | 47.43 | 2349 | NASDAQ | CVCO | Thu, Oct 25, 2012 | 48.09 | 48.29 | 46.20 | 46.93 | 2348 | NASDAQ | CVCO | Wed, Oct 24, 2012 | 46.59 | 47.86 | 46.59 | 47.62 | 2347 | NASDAQ | CVCO | Tue, Oct 23, 2012 | 45.32 | 47.34 | 45.32 | 46.32 | 2346 | NASDAQ | CVCO | Mon, Oct 22, 2012 | 45.75 | 46.00 | 45.49 | 45.89 | 2345 | NASDAQ | CVCO | Fri, Oct 19, 2012 | 46.12 | 46.33 | 45.62 | 45.98 | 2344 | NASDAQ | CVCO | Thu, Oct 18, 2012 | 47.11 | 47.11 | 46.48 | 46.53 | 2343 | NASDAQ | CVCO | Wed, Oct 17, 2012 | 46.47 | 47.53 | 46.30 | 47.21 | 2342 | NASDAQ | CVCO | Tue, Oct 16, 2012 | 47.19 | 47.22 | 46.05 | 46.30 | 2341 | NASDAQ | CVCO | Mon, Oct 15, 2012 | 46.13 | 47.18 | 46.05 | 46.72 | 2340 | NASDAQ | CVCO | Fri, Oct 12, 2012 | 46.85 | 46.85 | 45.88 | 46.05 | 2339 | NASDAQ | CVCO | Thu, Oct 11, 2012 | 47.23 | 47.29 | 46.15 | 46.35 | 2338 | NASDAQ | CVCO | Wed, Oct 10, 2012 | 46.36 | 47.22 | 46.27 | 46.81 | 2337 | NASDAQ | CVCO | Tue, Oct 9, 2012 | 46.12 | 47.38 | 45.87 | 46.16 | 2336 | NASDAQ | CVCO | Mon, Oct 8, 2012 | 46.97 | 47.71 | 46.34 | 46.34 | 2335 | NASDAQ | CVCO | Fri, Oct 5, 2012 | 48.52 | 49.57 | 47.02 | 47.14 | 2334 | NASDAQ | CVCO | Thu, Oct 4, 2012 | 48.83 | 48.83 | 47.84 | 48.08 | 2333 | NASDAQ | CVCO | Wed, Oct 3, 2012 | 46.96 | 49.23 | 46.96 | 48.67 | 2332 | NASDAQ | CVCO | Tue, Oct 2, 2012 | 46.24 | 46.87 | 46.11 | 46.71 | 2331 | NASDAQ | CVCO | Mon, Oct 1, 2012 | 46.19 | 47.06 | 45.70 | 46.25 | 2330 | NASDAQ | CVCO | Fri, Sep 28, 2012 | 45.75 | 46.34 | 45.69 | 45.89 | 2329 | NASDAQ | CVCO | Thu, Sep 27, 2012 | 46.13 | 46.19 | 45.25 | 46.03 | 2328 | NASDAQ | CVCO | Wed, Sep 26, 2012 | 46.16 | 46.26 | 45.21 | 45.39 | 2327 | NASDAQ | CVCO | Tue, Sep 25, 2012 | 46.18 | 47.41 | 45.90 | 46.08 | 2326 | NASDAQ | CVCO | Mon, Sep 24, 2012 | 45.78 | 46.11 | 45.02 | 45.84 | 2325 | NASDAQ | CVCO | Fri, Sep 21, 2012 | 47.00 | 47.00 | 45.87 | 45.87 | 2324 | NASDAQ | CVCO | Thu, Sep 20, 2012 | 46.11 | 46.90 | 45.86 | 46.51 | 2323 | NASDAQ | CVCO | Wed, Sep 19, 2012 | 46.27 | 47.05 | 45.64 | 46.59 | 2322 | NASDAQ | CVCO | Tue, Sep 18, 2012 | 46.50 | 47.13 | 45.63 | 46.03 | 2321 | NASDAQ | CVCO | Mon, Sep 17, 2012 | 47.73 | 47.73 | 46.35 | 46.77 | 2320 | NASDAQ | CVCO | Fri, Sep 14, 2012 | 47.68 | 48.59 | 47.66 | 47.79 | 2319 | NASDAQ | CVCO | Thu, Sep 13, 2012 | 47.62 | 47.79 | 47.06 | 47.36 | 2318 | NASDAQ | CVCO | Wed, Sep 12, 2012 | 46.87 | 47.77 | 46.30 | 47.65 | 2317 | NASDAQ | CVCO | Tue, Sep 11, 2012 | 47.18 | 47.40 | 46.56 | 46.69 | 2316 | NASDAQ | CVCO | Mon, Sep 10, 2012 | 45.89 | 47.50 | 45.89 | 46.95 | 2315 | NASDAQ | CVCO | Fri, Sep 7, 2012 | 45.31 | 46.21 | 45.00 | 45.94 | 2314 | NASDAQ | CVCO | Thu, Sep 6, 2012 | 45.61 | 45.81 | 44.87 | 45.01 | 2313 | NASDAQ | CVCO | Wed, Sep 5, 2012 | 45.07 | 45.30 | 44.57 | 45.00 | 2312 | NASDAQ | CVCO | Tue, Sep 4, 2012 | 45.99 | 46.49 | 44.86 | 45.05 | 2311 | NASDAQ | CVCO | Fri, Aug 31, 2012 | 45.32 | 46.66 | 45.18 | 45.80 | 2310 | NASDAQ | CVCO | Thu, Aug 30, 2012 | 44.79 | 45.47 | 44.79 | 44.86 | 2309 | NASDAQ | CVCO | Wed, Aug 29, 2012 | 45.07 | 45.29 | 44.91 | 45.08 | 2308 | NASDAQ | CVCO | Tue, Aug 28, 2012 | 45.13 | 45.26 | 44.72 | 45.18 | 2307 | NASDAQ | CVCO | Mon, Aug 27, 2012 | 45.00 | 45.50 | 44.35 | 45.37 | 2306 | NASDAQ | CVCO | Fri, Aug 24, 2012 | 44.75 | 45.33 | 44.75 | 44.93 | 2305 | NASDAQ | CVCO | Thu, Aug 23, 2012 | 45.00 | 45.20 | 44.42 | 44.92 | 2304 | NASDAQ | CVCO | Wed, Aug 22, 2012 | 45.80 | 47.00 | 44.33 | 45.04 | 2303 | NASDAQ | CVCO | Tue, Aug 21, 2012 | 46.23 | 46.71 | 44.25 | 45.81 | 2302 | NASDAQ | CVCO | Mon, Aug 20, 2012 | 46.25 | 46.92 | 45.52 | 45.93 | 2301 | NASDAQ | CVCO | Fri, Aug 17, 2012 | 46.00 | 46.47 | 45.12 | 46.04 | 2300 | NASDAQ | CVCO | Thu, Aug 16, 2012 | 46.13 | 46.35 | 45.33 | 46.03 | 2299 | NASDAQ | CVCO | Wed, Aug 15, 2012 | 46.06 | 46.26 | 45.47 | 46.18 | 2298 | NASDAQ | CVCO | Tue, Aug 14, 2012 | 47.78 | 47.78 | 45.51 | 46.06 | 2297 | NASDAQ | CVCO | Mon, Aug 13, 2012 | 47.31 | 48.66 | 46.96 | 47.19 | 2296 | NASDAQ | CVCO | Fri, Aug 10, 2012 | 47.98 | 48.47 | 46.71 | 47.00 | 2295 | NASDAQ | CVCO | Thu, Aug 9, 2012 | 47.90 | 48.54 | 47.59 | 47.93 | 2294 | NASDAQ | CVCO | Wed, Aug 8, 2012 | 49.06 | 49.31 | 47.20 | 47.72 | 2293 | NASDAQ | CVCO | Tue, Aug 7, 2012 | 49.18 | 49.96 | 48.30 | 49.24 | 2292 | NASDAQ | CVCO | Mon, Aug 6, 2012 | 48.83 | 49.49 | 48.58 | 48.80 | 2291 | NASDAQ | CVCO | Fri, Aug 3, 2012 | 49.06 | 49.06 | 47.63 | 48.59 | 2290 | NASDAQ | CVCO | Thu, Aug 2, 2012 | 46.35 | 49.60 | 45.84 | 48.47 | 2289 | NASDAQ | CVCO | Wed, Aug 1, 2012 | 48.36 | 48.50 | 46.60 | 46.77 | 2288 | NASDAQ | CVCO | Tue, Jul 31, 2012 | 48.72 | 49.21 | 47.59 | 47.86 | 2287 | NASDAQ | CVCO | Mon, Jul 30, 2012 | 48.67 | 49.19 | 46.78 | 48.68 | 2286 | NASDAQ | CVCO | Fri, Jul 27, 2012 | 47.56 | 49.04 | 46.49 | 48.56 | 2285 | NASDAQ | CVCO | Thu, Jul 26, 2012 | 46.26 | 47.87 | 45.08 | 47.15 | 2284 | NASDAQ | CVCO | Wed, Jul 25, 2012 | 45.61 | 46.51 | 44.03 | 45.36 | 2283 | NASDAQ | CVCO | Tue, Jul 24, 2012 | 46.26 | 46.30 | 44.28 | 45.10 | 2282 | NASDAQ | CVCO | Mon, Jul 23, 2012 | 47.00 | 48.10 | 46.16 | 46.25 | 2281 | NASDAQ | CVCO | Fri, Jul 20, 2012 | 47.50 | 47.50 | 46.43 | 47.00 | 2280 | NASDAQ | CVCO | Thu, Jul 19, 2012 | 48.50 | 48.50 | 46.75 | 47.50 | 2279 | NASDAQ | CVCO | Wed, Jul 18, 2012 | 48.49 | 49.18 | 47.52 | 48.00 | 2278 | NASDAQ | CVCO | Tue, Jul 17, 2012 | 47.92 | 49.29 | 47.55 | 48.46 | 2277 | NASDAQ | CVCO | Mon, Jul 16, 2012 | 49.15 | 49.27 | 48.05 | 48.65 | 2276 | NASDAQ | CVCO | Fri, Jul 13, 2012 | 50.30 | 51.10 | 48.60 | 49.54 | 2275 | NASDAQ | CVCO | Thu, Jul 12, 2012 | 47.63 | 50.25 | 46.78 | 49.22 | 2274 | NASDAQ | CVCO | Wed, Jul 11, 2012 | 47.01 | 48.49 | 46.72 | 48.21 | 2273 | NASDAQ | CVCO | Tue, Jul 10, 2012 | 49.67 | 49.67 | 46.11 | 46.67 | 2272 | NASDAQ | CVCO | Mon, Jul 9, 2012 | 49.42 | 50.37 | 49.02 | 49.41 | 2271 | NASDAQ | CVCO | Fri, Jul 6, 2012 | 49.29 | 50.55 | 49.15 | 50.13 | 2270 | NASDAQ | CVCO | Thu, Jul 5, 2012 | 49.44 | 50.39 | 49.33 | 49.78 | 2269 | NASDAQ | CVCO | Tue, Jul 3, 2012 | 49.34 | 49.55 | 48.97 | 49.55 | 2268 | NASDAQ | CVCO | Mon, Jul 2, 2012 | 50.92 | 52.97 | 49.10 | 49.55 | 2267 | NASDAQ | CVCO | Fri, Jun 29, 2012 | 51.01 | 51.48 | 49.16 | 51.28 | 2266 | NASDAQ | CVCO | Thu, Jun 28, 2012 | 48.82 | 49.55 | 48.35 | 49.55 | 2265 | NASDAQ | CVCO | Wed, Jun 27, 2012 | 47.20 | 49.55 | 47.20 | 49.01 | 2264 | NASDAQ | CVCO | Tue, Jun 26, 2012 | 46.36 | 47.59 | 46.22 | 46.92 | 2263 | NASDAQ | CVCO | Mon, Jun 25, 2012 | 45.82 | 46.58 | 45.12 | 46.03 | 2262 | NASDAQ | CVCO | Fri, Jun 22, 2012 | 46.69 | 47.29 | 45.96 | 46.34 | 2261 | NASDAQ | CVCO | Thu, Jun 21, 2012 | 49.50 | 49.89 | 46.03 | 46.13 | 2260 | NASDAQ | CVCO | Wed, Jun 20, 2012 | 49.26 | 49.55 | 48.82 | 49.19 | 2259 | NASDAQ | CVCO | Tue, Jun 19, 2012 | 47.51 | 49.57 | 47.47 | 49.55 | 2258 | NASDAQ | CVCO | Mon, Jun 18, 2012 | 46.97 | 48.24 | 46.42 | 47.02 | 2257 | NASDAQ | CVCO | Fri, Jun 15, 2012 | 48.00 | 48.40 | 47.28 | 47.41 | 2256 | NASDAQ | CVCO | Thu, Jun 14, 2012 | 46.76 | 47.95 | 46.27 | 47.94 | 2255 | NASDAQ | CVCO | Wed, Jun 13, 2012 | 47.99 | 48.28 | 45.78 | 46.26 | 2254 | NASDAQ | CVCO | Tue, Jun 12, 2012 | 46.38 | 48.59 | 45.15 | 48.25 | 2253 | NASDAQ | CVCO | Mon, Jun 11, 2012 | 49.01 | 49.33 | 45.74 | 45.84 | 2252 | NASDAQ | CVCO | Fri, Jun 8, 2012 | 47.00 | 48.99 | 46.70 | 48.79 | 2251 | NASDAQ | CVCO | Thu, Jun 7, 2012 | 46.93 | 47.40 | 46.12 | 47.20 | 2250 | NASDAQ | CVCO | Wed, Jun 6, 2012 | 44.51 | 46.32 | 44.44 | 46.00 | 2249 | NASDAQ | CVCO | Tue, Jun 5, 2012 | 42.09 | 44.28 | 42.09 | 44.28 | 2248 | NASDAQ | CVCO | Mon, Jun 4, 2012 | 43.19 | 44.11 | 41.78 | 42.11 | 2247 | NASDAQ | CVCO | Fri, Jun 1, 2012 | 41.01 | 43.41 | 41.01 | 43.02 | 2246 | NASDAQ | CVCO | Thu, May 31, 2012 | 42.70 | 42.70 | 41.26 | 42.15 | 2245 | NASDAQ | CVCO | Wed, May 30, 2012 | 44.16 | 48.90 | 42.50 | 42.54 | 2244 | NASDAQ | CVCO | Tue, May 29, 2012 | 44.10 | 45.55 | 43.59 | 44.89 | 2243 | NASDAQ | CVCO | Fri, May 25, 2012 | 44.49 | 45.00 | 43.04 | 43.46 | 2242 | NASDAQ | CVCO | Thu, May 24, 2012 | 45.00 | 45.28 | 43.33 | 44.36 | 2241 | NASDAQ | CVCO | Wed, May 23, 2012 | 43.08 | 45.73 | 43.04 | 44.86 | 2240 | NASDAQ | CVCO | Tue, May 22, 2012 | 44.21 | 46.05 | 43.36 | 43.63 | 2239 | NASDAQ | CVCO | Mon, May 21, 2012 | 42.78 | 44.38 | 42.63 | 44.00 | 2238 | NASDAQ | CVCO | Fri, May 18, 2012 | 43.36 | 44.36 | 40.51 | 42.68 | 2237 | NASDAQ | CVCO | Thu, May 17, 2012 | 46.58 | 46.93 | 43.92 | 43.95 | 2236 | NASDAQ | CVCO | Wed, May 16, 2012 | 48.68 | 49.79 | 46.43 | 46.60 | 2235 | NASDAQ | CVCO | Tue, May 15, 2012 | 48.69 | 50.58 | 48.11 | 48.22 | 2234 | NASDAQ | CVCO | Mon, May 14, 2012 | 49.49 | 50.77 | 48.68 | 48.97 | 2233 | NASDAQ | CVCO | Fri, May 11, 2012 | 48.21 | 50.33 | 47.62 | 50.24 | 2232 | NASDAQ | CVCO | Thu, May 10, 2012 | 49.93 | 51.50 | 48.50 | 48.50 | 2231 | NASDAQ | CVCO | Wed, May 9, 2012 | 45.89 | 49.61 | 45.53 | 49.30 | 2230 | NASDAQ | CVCO | Tue, May 8, 2012 | 45.89 | 46.95 | 44.80 | 46.65 | 2229 | NASDAQ | CVCO | Mon, May 7, 2012 | 46.11 | 47.51 | 45.44 | 46.28 | 2228 | NASDAQ | CVCO | Fri, May 4, 2012 | 49.90 | 50.38 | 45.43 | 46.00 | 2227 | NASDAQ | CVCO | Thu, May 3, 2012 | 52.18 | 52.18 | 49.41 | 49.97 | 2226 | NASDAQ | CVCO | Wed, May 2, 2012 | 51.63 | 52.64 | 51.22 | 52.40 | 2225 | NASDAQ | CVCO | Tue, May 1, 2012 | 51.78 | 52.56 | 51.48 | 51.76 | 2224 | NASDAQ | CVCO | Mon, Apr 30, 2012 | 52.12 | 52.73 | 51.34 | 51.60 | 2223 | NASDAQ | CVCO | Fri, Apr 27, 2012 | 49.84 | 52.08 | 49.50 | 52.03 | 2222 | NASDAQ | CVCO | Thu, Apr 26, 2012 | 47.90 | 49.96 | 47.90 | 49.65 | 2221 | NASDAQ | CVCO | Wed, Apr 25, 2012 | 46.41 | 47.98 | 46.25 | 47.85 | 2220 | NASDAQ | CVCO | Tue, Apr 24, 2012 | 43.42 | 45.65 | 42.98 | 45.65 | 2219 | NASDAQ | CVCO | Mon, Apr 23, 2012 | 44.63 | 45.81 | 43.12 | 43.17 | 2218 | NASDAQ | CVCO | Fri, Apr 20, 2012 | 45.10 | 46.59 | 44.86 | 45.84 | 2217 | NASDAQ | CVCO | Thu, Apr 19, 2012 | 44.34 | 44.48 | 43.85 | 43.90 | 2216 | NASDAQ | CVCO | Wed, Apr 18, 2012 | 46.76 | 46.76 | 44.06 | 44.53 | 2215 | NASDAQ | CVCO | Tue, Apr 17, 2012 | 47.25 | 48.01 | 46.85 | 47.19 | 2214 | NASDAQ | CVCO | Mon, Apr 16, 2012 | 44.38 | 46.89 | 44.38 | 46.87 | 2213 | NASDAQ | CVCO | Fri, Apr 13, 2012 | 45.12 | 45.12 | 43.96 | 43.96 | 2212 | NASDAQ | CVCO | Thu, Apr 12, 2012 | 44.15 | 45.48 | 44.07 | 45.41 | 2211 | NASDAQ | CVCO | Wed, Apr 11, 2012 | 43.75 | 44.55 | 43.11 | 43.92 | 2210 | NASDAQ | CVCO | Tue, Apr 10, 2012 | 45.15 | 45.26 | 42.67 | 43.65 | 2209 | NASDAQ | CVCO | Mon, Apr 9, 2012 | 45.82 | 46.28 | 45.01 | 45.02 | 2208 | NASDAQ | CVCO | Thu, Apr 5, 2012 | 46.70 | 47.24 | 46.26 | 46.58 | 2207 | NASDAQ | CVCO | Wed, Apr 4, 2012 | 47.09 | 47.27 | 46.69 | 47.01 | 2206 | NASDAQ | CVCO | Tue, Apr 3, 2012 | 46.84 | 47.34 | 45.96 | 47.15 | 2205 | NASDAQ | CVCO | Mon, Apr 2, 2012 | 46.27 | 47.27 | 45.70 | 47.22 | 2204 | NASDAQ | CVCO | Fri, Mar 30, 2012 | 46.25 | 47.96 | 45.22 | 46.58 | 2203 | NASDAQ | CVCO | Thu, Mar 29, 2012 | 45.80 | 46.04 | 45.26 | 46.04 | 2202 | NASDAQ | CVCO | Wed, Mar 28, 2012 | 45.48 | 46.43 | 45.01 | 46.21 | 2201 | NASDAQ | CVCO | Tue, Mar 27, 2012 | 46.57 | 47.42 | 45.02 | 45.75 | 2200 | NASDAQ | CVCO | Mon, Mar 26, 2012 | 46.82 | 46.96 | 45.01 | 46.53 | 2199 | NASDAQ | CVCO | Fri, Mar 23, 2012 | 44.67 | 46.64 | 44.40 | 46.41 | 2198 | NASDAQ | CVCO | Thu, Mar 22, 2012 | 44.37 | 45.00 | 43.87 | 44.98 | 2197 | NASDAQ | CVCO | Wed, Mar 21, 2012 | 44.86 | 45.34 | 44.40 | 45.05 | 2196 | NASDAQ | CVCO | Tue, Mar 20, 2012 | 46.75 | 46.88 | 44.45 | 45.22 | 2195 | NASDAQ | CVCO | Mon, Mar 19, 2012 | 47.62 | 48.25 | 45.78 | 47.14 | 2194 | NASDAQ | CVCO | Fri, Mar 16, 2012 | 48.31 | 48.31 | 46.84 | 47.63 | 2193 | NASDAQ | CVCO | Thu, Mar 15, 2012 | 48.47 | 48.49 | 47.28 | 48.19 | 2192 | NASDAQ | CVCO | Wed, Mar 14, 2012 | 49.42 | 49.46 | 47.96 | 48.11 | 2191 | NASDAQ | CVCO | Tue, Mar 13, 2012 | 49.88 | 50.10 | 49.01 | 49.48 | 2190 | NASDAQ | CVCO | Mon, Mar 12, 2012 | 49.33 | 49.90 | 49.01 | 49.56 | 2189 | NASDAQ | CVCO | Fri, Mar 9, 2012 | 46.09 | 49.74 | 45.65 | 49.48 | 2188 | NASDAQ | CVCO | Thu, Mar 8, 2012 | 45.17 | 46.88 | 44.04 | 46.12 | 2187 | NASDAQ | CVCO | Wed, Mar 7, 2012 | 46.50 | 46.64 | 44.04 | 44.45 | 2186 | NASDAQ | CVCO | Tue, Mar 6, 2012 | 44.06 | 44.99 | 43.06 | 43.09 | 2185 | NASDAQ | CVCO | Mon, Mar 5, 2012 | 42.59 | 46.20 | 42.59 | 44.82 | 2184 | NASDAQ | CVCO | Fri, Mar 2, 2012 | 44.32 | 44.32 | 42.58 | 42.60 | 2183 | NASDAQ | CVCO | Thu, Mar 1, 2012 | 45.57 | 45.57 | 44.02 | 44.22 | 2182 | NASDAQ | CVCO | Wed, Feb 29, 2012 | 46.90 | 47.52 | 45.00 | 45.09 | 2181 | NASDAQ | CVCO | Tue, Feb 28, 2012 | 47.37 | 47.90 | 46.78 | 46.96 | 2180 | NASDAQ | CVCO | Mon, Feb 27, 2012 | 45.28 | 47.26 | 45.28 | 47.20 | 2179 | NASDAQ | CVCO | Fri, Feb 24, 2012 | 47.29 | 47.29 | 45.28 | 45.82 | 2178 | NASDAQ | CVCO | Thu, Feb 23, 2012 | 45.33 | 47.25 | 45.01 | 47.24 | 2177 | NASDAQ | CVCO | Wed, Feb 22, 2012 | 47.58 | 47.58 | 45.01 | 45.49 | 2176 | NASDAQ | CVCO | Tue, Feb 21, 2012 | 50.74 | 50.89 | 47.70 | 47.82 | 2175 | NASDAQ | CVCO | Fri, Feb 17, 2012 | 51.98 | 52.37 | 49.36 | 50.21 | 2174 | NASDAQ | CVCO | Thu, Feb 16, 2012 | 53.46 | 53.46 | 50.30 | 51.75 | 2173 | NASDAQ | CVCO | Wed, Feb 15, 2012 | 53.20 | 53.60 | 52.28 | 53.18 | 2172 | NASDAQ | CVCO | Tue, Feb 14, 2012 | 52.98 | 53.27 | 52.14 | 52.72 | 2171 | NASDAQ | CVCO | Mon, Feb 13, 2012 | 53.14 | 53.14 | 52.09 | 52.84 | 2170 | NASDAQ | CVCO | Fri, Feb 10, 2012 | 51.96 | 53.15 | 51.94 | 52.28 | 2169 | NASDAQ | CVCO | Thu, Feb 9, 2012 | 53.10 | 53.17 | 52.43 | 52.78 | 2168 | NASDAQ | CVCO | Wed, Feb 8, 2012 | 53.50 | 53.86 | 52.95 | 53.19 | 2167 | NASDAQ | CVCO | Tue, Feb 7, 2012 | 52.61 | 54.00 | 51.94 | 53.52 | 2166 | NASDAQ | CVCO | Mon, Feb 6, 2012 | 52.30 | 54.10 | 51.68 | 52.84 | 2165 | NASDAQ | CVCO | Fri, Feb 3, 2012 | 47.70 | 54.11 | 46.74 | 52.76 | 2164 | NASDAQ | CVCO | Thu, Feb 2, 2012 | 47.08 | 47.50 | 46.11 | 47.17 | 2163 | NASDAQ | CVCO | Wed, Feb 1, 2012 | 45.76 | 47.80 | 45.55 | 47.20 | 2162 | NASDAQ | CVCO | Tue, Jan 31, 2012 | 46.12 | 46.67 | 44.82 | 45.53 | 2161 | NASDAQ | CVCO | Mon, Jan 30, 2012 | 46.39 | 46.69 | 45.56 | 46.20 | 2160 | NASDAQ | CVCO | Fri, Jan 27, 2012 | 46.06 | 46.88 | 45.84 | 46.71 | 2159 | NASDAQ | CVCO | Thu, Jan 26, 2012 | 46.75 | 46.75 | 45.54 | 46.35 | 2158 | NASDAQ | CVCO | Wed, Jan 25, 2012 | 44.57 | 46.99 | 44.23 | 46.66 | 2157 | NASDAQ | CVCO | Tue, Jan 24, 2012 | 42.18 | 45.02 | 41.69 | 44.39 | 2156 | NASDAQ | CVCO | Mon, Jan 23, 2012 | 44.20 | 44.20 | 42.21 | 42.55 | 2155 | NASDAQ | CVCO | Fri, Jan 20, 2012 | 42.92 | 44.12 | 42.62 | 43.90 | 2154 | NASDAQ | CVCO | Thu, Jan 19, 2012 | 43.00 | 43.78 | 42.42 | 42.83 | 2153 | NASDAQ | CVCO | Wed, Jan 18, 2012 | 41.33 | 42.80 | 40.67 | 42.77 | 2152 | NASDAQ | CVCO | Tue, Jan 17, 2012 | 41.85 | 42.04 | 40.39 | 41.35 | 2151 | NASDAQ | CVCO | Fri, Jan 13, 2012 | 40.77 | 41.67 | 40.27 | 41.57 | 2150 | NASDAQ | CVCO | Thu, Jan 12, 2012 | 40.64 | 41.67 | 39.56 | 41.55 | 2149 | NASDAQ | CVCO | Wed, Jan 11, 2012 | 40.15 | 40.89 | 39.84 | 40.76 | 2148 | NASDAQ | CVCO | Tue, Jan 10, 2012 | 40.42 | 40.69 | 39.99 | 40.19 | 2147 | NASDAQ | CVCO | Mon, Jan 9, 2012 | 38.30 | 40.20 | 38.18 | 39.80 | 2146 | NASDAQ | CVCO | Fri, Jan 6, 2012 | 40.11 | 40.11 | 38.76 | 38.88 | 2145 | NASDAQ | CVCO | Thu, Jan 5, 2012 | 39.90 | 41.09 | 39.05 | 40.87 | 2144 | NASDAQ | CVCO | Wed, Jan 4, 2012 | 40.26 | 40.83 | 39.18 | 40.27 | 2143 | NASDAQ | CVCO | Tue, Jan 3, 2012 | 41.13 | 41.13 | 39.36 | 40.48 | 2142 | NASDAQ | CVCO | Fri, Dec 30, 2011 | 39.89 | 40.18 | 39.65 | 40.06 | 2141 | NASDAQ | CVCO | Thu, Dec 29, 2011 | 39.07 | 40.10 | 38.88 | 39.82 | 2140 | NASDAQ | CVCO | Wed, Dec 28, 2011 | 40.66 | 40.66 | 38.69 | 39.03 | 2139 | NASDAQ | CVCO | Tue, Dec 27, 2011 | 41.41 | 41.49 | 40.82 | 41.34 | 2138 | NASDAQ | CVCO | Fri, Dec 23, 2011 | 42.06 | 42.55 | 41.14 | 41.47 | 2137 | NASDAQ | CVCO | Thu, Dec 22, 2011 | 41.10 | 42.62 | 41.04 | 42.14 | 2136 | NASDAQ | CVCO | Wed, Dec 21, 2011 | 39.38 | 41.29 | 39.12 | 41.11 | 2135 | NASDAQ | CVCO | Tue, Dec 20, 2011 | 36.78 | 40.01 | 36.78 | 39.70 | 2134 | NASDAQ | CVCO | Mon, Dec 19, 2011 | 37.58 | 38.53 | 35.81 | 35.82 | 2133 | NASDAQ | CVCO | Fri, Dec 16, 2011 | 39.17 | 40.13 | 36.88 | 37.02 | 2132 | NASDAQ | CVCO | Thu, Dec 15, 2011 | 38.54 | 39.09 | 38.25 | 38.76 | 2131 | NASDAQ | CVCO | Wed, Dec 14, 2011 | 39.34 | 39.67 | 36.65 | 38.27 | 2130 | NASDAQ | CVCO | Tue, Dec 13, 2011 | 42.84 | 43.16 | 39.34 | 39.81 | 2129 | NASDAQ | CVCO | Mon, Dec 12, 2011 | 42.80 | 42.89 | 41.96 | 42.38 | 2128 | NASDAQ | CVCO | Fri, Dec 9, 2011 | 43.00 | 44.19 | 43.00 | 43.95 | 2127 | NASDAQ | CVCO | Thu, Dec 8, 2011 | 43.69 | 43.69 | 42.75 | 42.93 | 2126 | NASDAQ | CVCO | Wed, Dec 7, 2011 | 40.12 | 43.45 | 40.12 | 42.96 | 2125 | NASDAQ | CVCO | Tue, Dec 6, 2011 | 39.03 | 40.74 | 39.03 | 40.50 | 2124 | NASDAQ | CVCO | Mon, Dec 5, 2011 | 40.50 | 40.50 | 39.62 | 40.07 | 2123 | NASDAQ | CVCO | Fri, Dec 2, 2011 | 40.64 | 40.64 | 39.49 | 39.87 | 2122 | NASDAQ | CVCO | Thu, Dec 1, 2011 | 40.58 | 40.60 | 39.90 | 39.90 | 2121 | NASDAQ | CVCO | Wed, Nov 30, 2011 | 41.22 | 41.61 | 40.35 | 40.69 | 2120 | NASDAQ | CVCO | Tue, Nov 29, 2011 | 39.96 | 40.00 | 39.25 | 39.65 | 2119 | NASDAQ | CVCO | Mon, Nov 28, 2011 | 40.18 | 40.18 | 39.05 | 39.69 | 2118 | NASDAQ | CVCO | Fri, Nov 25, 2011 | 39.48 | 40.06 | 38.41 | 38.42 | 2117 | NASDAQ | CVCO | Wed, Nov 23, 2011 | 41.85 | 42.00 | 39.67 | 39.77 | 2116 | NASDAQ | CVCO | Tue, Nov 22, 2011 | 43.43 | 43.43 | 41.94 | 42.13 | 2115 | NASDAQ | CVCO | Mon, Nov 21, 2011 | 44.06 | 44.70 | 43.22 | 43.54 | 2114 | NASDAQ | CVCO | Fri, Nov 18, 2011 | 45.79 | 46.29 | 44.94 | 45.04 | 2113 | NASDAQ | CVCO | Thu, Nov 17, 2011 | 47.12 | 47.12 | 45.45 | 45.73 | 2112 | NASDAQ | CVCO | Wed, Nov 16, 2011 | 46.42 | 47.61 | 46.40 | 46.61 | 2111 | NASDAQ | CVCO | Tue, Nov 15, 2011 | 45.96 | 47.96 | 45.96 | 47.15 | 2110 | NASDAQ | CVCO | Mon, Nov 14, 2011 | 47.11 | 47.17 | 45.67 | 46.25 | 2109 | NASDAQ | CVCO | Fri, Nov 11, 2011 | 45.79 | 47.50 | 45.38 | 47.43 | 2108 | NASDAQ | CVCO | Thu, Nov 10, 2011 | 46.52 | 46.52 | 44.50 | 45.40 | 2107 | NASDAQ | CVCO | Wed, Nov 9, 2011 | 45.64 | 47.49 | 44.95 | 45.33 | 2106 | NASDAQ | CVCO | Tue, Nov 8, 2011 | 45.51 | 47.27 | 45.35 | 47.03 | 2105 | NASDAQ | CVCO | Mon, Nov 7, 2011 | 46.48 | 46.74 | 45.43 | 45.80 | 2104 | NASDAQ | CVCO | Fri, Nov 4, 2011 | 46.14 | 47.25 | 45.24 | 46.44 | 2103 | NASDAQ | CVCO | Thu, Nov 3, 2011 | 45.67 | 46.65 | 44.75 | 46.56 | 2102 | NASDAQ | CVCO | Wed, Nov 2, 2011 | 42.72 | 45.37 | 42.65 | 44.89 | 2101 | NASDAQ | CVCO | Tue, Nov 1, 2011 | 42.76 | 44.06 | 40.34 | 42.70 | 2100 | NASDAQ | CVCO | Mon, Oct 31, 2011 | 45.44 | 45.86 | 44.54 | 45.03 | 2099 | NASDAQ | CVCO | Fri, Oct 28, 2011 | 45.89 | 47.02 | 45.38 | 45.78 | 2098 | NASDAQ | CVCO | Thu, Oct 27, 2011 | 40.52 | 46.54 | 40.52 | 46.30 | 2097 | NASDAQ | CVCO | Wed, Oct 26, 2011 | 39.40 | 39.90 | 37.93 | 39.82 | 2096 | NASDAQ | CVCO | Tue, Oct 25, 2011 | 39.28 | 39.90 | 38.19 | 38.62 | 2095 | NASDAQ | CVCO | Mon, Oct 24, 2011 | 37.98 | 39.89 | 37.90 | 39.63 | 2094 | NASDAQ | CVCO | Fri, Oct 21, 2011 | 37.22 | 37.98 | 35.63 | 37.90 | 2093 | NASDAQ | CVCO | Thu, Oct 20, 2011 | 36.52 | 36.52 | 35.63 | 36.18 | 2092 | NASDAQ | CVCO | Wed, Oct 19, 2011 | 36.98 | 37.05 | 36.20 | 36.28 | 2091 | NASDAQ | CVCO | Tue, Oct 18, 2011 | 35.83 | 37.87 | 35.25 | 37.28 | 2090 | NASDAQ | CVCO | Mon, Oct 17, 2011 | 36.85 | 37.20 | 35.47 | 35.60 | 2089 | NASDAQ | CVCO | Fri, Oct 14, 2011 | 37.25 | 37.31 | 35.18 | 37.31 | 2088 | NASDAQ | CVCO | Thu, Oct 13, 2011 | 36.67 | 36.96 | 35.67 | 36.94 | 2087 | NASDAQ | CVCO | Wed, Oct 12, 2011 | 36.97 | 37.25 | 36.42 | 36.89 | 2086 | NASDAQ | CVCO | Tue, Oct 11, 2011 | 36.63 | 36.72 | 36.38 | 36.72 | 2085 | NASDAQ | CVCO | Mon, Oct 10, 2011 | 35.91 | 37.00 | 34.76 | 37.00 | 2084 | NASDAQ | CVCO | Fri, Oct 7, 2011 | 37.00 | 37.00 | 34.82 | 35.09 | 2083 | NASDAQ | CVCO | Thu, Oct 6, 2011 | 36.78 | 37.00 | 36.48 | 36.94 | 2082 | NASDAQ | CVCO | Wed, Oct 5, 2011 | 36.11 | 37.08 | 35.54 | 36.94 | 2081 | NASDAQ | CVCO | Tue, Oct 4, 2011 | 32.34 | 36.99 | 32.34 | 36.16 | 2080 | NASDAQ | CVCO | Mon, Oct 3, 2011 | 34.08 | 35.19 | 32.53 | 32.64 | 2079 | NASDAQ | CVCO | Fri, Sep 30, 2011 | 34.15 | 35.22 | 34.15 | 34.44 | 2078 | NASDAQ | CVCO | Thu, Sep 29, 2011 | 35.42 | 35.42 | 33.62 | 34.55 | 2077 | NASDAQ | CVCO | Wed, Sep 28, 2011 | 35.77 | 36.29 | 34.35 | 34.42 | 2076 | NASDAQ | CVCO | Tue, Sep 27, 2011 | 36.66 | 37.16 | 35.15 | 35.77 | 2075 | NASDAQ | CVCO | Mon, Sep 26, 2011 | 34.58 | 35.79 | 34.28 | 35.79 | 2074 | NASDAQ | CVCO | Fri, Sep 23, 2011 | 34.54 | 35.95 | 34.03 | 35.24 | 2073 | NASDAQ | CVCO | Thu, Sep 22, 2011 | 33.90 | 35.11 | 33.70 | 34.45 | 2072 | NASDAQ | CVCO | Wed, Sep 21, 2011 | 36.44 | 37.06 | 34.40 | 34.66 | 2071 | NASDAQ | CVCO | Tue, Sep 20, 2011 | 35.94 | 37.20 | 35.94 | 36.44 | 2070 | NASDAQ | CVCO | Mon, Sep 19, 2011 | 36.00 | 37.20 | 35.58 | 36.61 | 2069 | NASDAQ | CVCO | Fri, Sep 16, 2011 | 37.23 | 37.26 | 36.36 | 36.93 | 2068 | NASDAQ | CVCO | Thu, Sep 15, 2011 | 36.32 | 37.60 | 35.84 | 37.38 | 2067 | NASDAQ | CVCO | Wed, Sep 14, 2011 | 35.18 | 36.13 | 34.74 | 35.77 | 2066 | NASDAQ | CVCO | Tue, Sep 13, 2011 | 34.45 | 35.80 | 34.45 | 34.76 | 2065 | NASDAQ | CVCO | Mon, Sep 12, 2011 | 33.29 | 34.20 | 33.29 | 34.14 | 2064 | NASDAQ | CVCO | Fri, Sep 9, 2011 | 34.04 | 35.06 | 33.24 | 34.00 | 2063 | NASDAQ | CVCO | Thu, Sep 8, 2011 | 35.51 | 35.58 | 34.35 | 34.48 | 2062 | NASDAQ | CVCO | Wed, Sep 7, 2011 | 34.86 | 36.31 | 34.82 | 35.71 | 2061 | NASDAQ | CVCO | Tue, Sep 6, 2011 | 32.42 | 34.30 | 32.42 | 34.07 | 2060 | NASDAQ | CVCO | Fri, Sep 2, 2011 | 34.18 | 34.66 | 33.44 | 33.95 | 2059 | NASDAQ | CVCO | Thu, Sep 1, 2011 | 36.61 | 36.82 | 34.90 | 35.12 | 2058 | NASDAQ | CVCO | Wed, Aug 31, 2011 | 36.03 | 37.14 | 36.02 | 36.37 | 2057 | NASDAQ | CVCO | Tue, Aug 30, 2011 | 34.79 | 35.96 | 34.52 | 35.72 | 2056 | NASDAQ | CVCO | Mon, Aug 29, 2011 | 33.15 | 35.85 | 33.15 | 35.23 | 2055 | NASDAQ | CVCO | Fri, Aug 26, 2011 | 31.30 | 33.19 | 31.30 | 32.67 | 2054 | NASDAQ | CVCO | Thu, Aug 25, 2011 | 32.10 | 32.11 | 31.05 | 31.60 | 2053 | NASDAQ | CVCO | Wed, Aug 24, 2011 | 30.45 | 31.63 | 30.10 | 31.31 | 2052 | NASDAQ | CVCO | Tue, Aug 23, 2011 | 29.87 | 30.75 | 29.22 | 30.63 | 2051 | NASDAQ | CVCO | Mon, Aug 22, 2011 | 30.60 | 30.60 | 29.01 | 29.88 | 2050 | NASDAQ | CVCO | Fri, Aug 19, 2011 | 29.21 | 30.56 | 29.21 | 29.42 | 2049 | NASDAQ | CVCO | Thu, Aug 18, 2011 | 31.02 | 31.26 | 29.36 | 30.04 | 2048 | NASDAQ | CVCO | Wed, Aug 17, 2011 | 32.25 | 32.53 | 31.31 | 31.95 | 2047 | NASDAQ | CVCO | Tue, Aug 16, 2011 | 30.55 | 33.38 | 30.55 | 31.90 | 2046 | NASDAQ | CVCO | Mon, Aug 15, 2011 | 32.54 | 32.60 | 28.79 | 30.95 | 2045 | NASDAQ | CVCO | Fri, Aug 12, 2011 | 32.92 | 33.08 | 30.09 | 31.41 | 2044 | NASDAQ | CVCO | Thu, Aug 11, 2011 | 30.04 | 33.69 | 30.02 | 32.65 | 2043 | NASDAQ | CVCO | Wed, Aug 10, 2011 | 34.52 | 37.28 | 28.43 | 30.99 | 2042 | NASDAQ | CVCO | Tue, Aug 9, 2011 | 33.85 | 36.56 | 31.42 | 35.55 | 2041 | NASDAQ | CVCO | Mon, Aug 8, 2011 | 36.19 | 40.50 | 35.18 | 35.24 | 2040 | NASDAQ | CVCO | Fri, Aug 5, 2011 | 43.54 | 43.95 | 35.81 | 37.57 | 2039 | NASDAQ | CVCO | Thu, Aug 4, 2011 | 42.42 | 43.87 | 42.18 | 42.71 | 2038 | NASDAQ | CVCO | Wed, Aug 3, 2011 | 41.94 | 43.53 | 41.53 | 43.25 | 2037 | NASDAQ | CVCO | Tue, Aug 2, 2011 | 42.27 | 43.39 | 41.57 | 41.58 | 2036 | NASDAQ | CVCO | Mon, Aug 1, 2011 | 43.50 | 43.58 | 42.29 | 42.76 | 2035 | NASDAQ | CVCO | Fri, Jul 29, 2011 | 41.80 | 43.43 | 40.35 | 42.56 | 2034 | NASDAQ | CVCO | Thu, Jul 28, 2011 | 41.74 | 42.86 | 40.30 | 42.56 | 2033 | NASDAQ | CVCO | Wed, Jul 27, 2011 | 40.63 | 41.11 | 40.49 | 40.91 | 2032 | NASDAQ | CVCO | Tue, Jul 26, 2011 | 41.06 | 41.07 | 40.51 | 40.71 | 2031 | NASDAQ | CVCO | Mon, Jul 25, 2011 | 41.15 | 41.59 | 40.59 | 40.99 | 2030 | NASDAQ | CVCO | Fri, Jul 22, 2011 | 42.29 | 42.37 | 41.46 | 41.90 | 2029 | NASDAQ | CVCO | Thu, Jul 21, 2011 | 41.99 | 42.31 | 41.80 | 42.27 | 2028 | NASDAQ | CVCO | Wed, Jul 20, 2011 | 42.61 | 42.61 | 40.00 | 41.67 | 2027 | NASDAQ | CVCO | Tue, Jul 19, 2011 | 41.70 | 43.25 | 41.05 | 42.76 | 2026 | NASDAQ | CVCO | Mon, Jul 18, 2011 | 41.07 | 41.68 | 40.59 | 40.96 | 2025 | NASDAQ | CVCO | Fri, Jul 15, 2011 | 41.86 | 41.86 | 40.63 | 41.22 | 2024 | NASDAQ | CVCO | Thu, Jul 14, 2011 | 44.84 | 44.84 | 41.26 | 41.39 | 2023 | NASDAQ | CVCO | Wed, Jul 13, 2011 | 45.27 | 46.34 | 44.30 | 44.50 | 2022 | NASDAQ | CVCO | Tue, Jul 12, 2011 | 43.59 | 45.79 | 43.59 | 44.68 | 2021 | NASDAQ | CVCO | Mon, Jul 11, 2011 | 45.15 | 46.49 | 43.72 | 43.90 | 2020 | NASDAQ | CVCO | Fri, Jul 8, 2011 | 46.15 | 46.58 | 45.22 | 45.99 | 2019 | NASDAQ | CVCO | Thu, Jul 7, 2011 | 47.47 | 47.86 | 46.91 | 47.00 | 2018 | NASDAQ | CVCO | Wed, Jul 6, 2011 | 47.15 | 47.85 | 46.39 | 46.90 | 2017 | NASDAQ | CVCO | Tue, Jul 5, 2011 | 46.21 | 47.63 | 46.21 | 47.30 | 2016 | NASDAQ | CVCO | Fri, Jul 1, 2011 | 44.92 | 46.81 | 44.92 | 46.04 | 2015 | NASDAQ | CVCO | Thu, Jun 30, 2011 | 44.78 | 45.30 | 43.51 | 45.00 | 2014 | NASDAQ | CVCO | Wed, Jun 29, 2011 | 44.29 | 44.73 | 42.80 | 44.40 | 2013 | NASDAQ | CVCO | Tue, Jun 28, 2011 | 43.62 | 44.57 | 43.51 | 44.26 | 2012 | NASDAQ | CVCO | Mon, Jun 27, 2011 | 42.88 | 43.38 | 42.83 | 43.21 | 2011 | NASDAQ | CVCO | Fri, Jun 24, 2011 | 42.12 | 42.87 | 41.57 | 42.72 | 2010 | NASDAQ | CVCO | Thu, Jun 23, 2011 | 38.89 | 42.39 | 38.89 | 41.86 | 2009 | NASDAQ | CVCO | Wed, Jun 22, 2011 | 40.45 | 41.37 | 39.56 | 39.58 | 2008 | NASDAQ | CVCO | Tue, Jun 21, 2011 | 37.39 | 40.72 | 37.22 | 40.66 | 2007 | NASDAQ | CVCO | Mon, Jun 20, 2011 | 35.39 | 37.27 | 35.39 | 37.22 | 2006 | NASDAQ | CVCO | Fri, Jun 17, 2011 | 36.27 | 36.51 | 35.40 | 35.47 | 2005 | NASDAQ | CVCO | Thu, Jun 16, 2011 | 35.72 | 36.12 | 35.72 | 35.94 | 2004 | NASDAQ | CVCO | Wed, Jun 15, 2011 | 36.50 | 37.55 | 35.57 | 35.57 | 2003 | NASDAQ | CVCO | Tue, Jun 14, 2011 | 37.05 | 37.45 | 36.06 | 36.90 | 2002 | NASDAQ | CVCO | Mon, Jun 13, 2011 | 38.04 | 38.04 | 36.46 | 36.48 | 2001 | NASDAQ | CVCO | Fri, Jun 10, 2011 | 38.56 | 38.68 | 37.64 | 37.70 | 2000 | NASDAQ | CVCO | Thu, Jun 9, 2011 | 39.14 | 39.14 | 38.41 | 38.72 | 1999 | NASDAQ | CVCO | Wed, Jun 8, 2011 | 40.26 | 40.82 | 38.78 | 38.80 | 1998 | NASDAQ | CVCO | Tue, Jun 7, 2011 | 39.93 | 40.94 | 39.75 | 40.55 | 1997 | NASDAQ | CVCO | Mon, Jun 6, 2011 | 39.07 | 40.02 | 38.80 | 39.41 | 1996 | NASDAQ | CVCO | Fri, Jun 3, 2011 | 39.28 | 40.72 | 39.08 | 39.11 | 1995 | NASDAQ | CVCO | Thu, Jun 2, 2011 | 41.34 | 41.80 | 39.69 | 40.30 | 1994 | NASDAQ | CVCO | Wed, Jun 1, 2011 | 42.84 | 43.13 | 41.06 | 41.11 | 1993 | NASDAQ | CVCO | Tue, May 31, 2011 | 43.13 | 43.16 | 42.47 | 43.16 | 1992 | NASDAQ | CVCO | Fri, May 27, 2011 | 42.86 | 42.99 | 41.95 | 42.49 | 1991 | NASDAQ | CVCO | Thu, May 26, 2011 | 42.04 | 43.15 | 42.04 | 42.78 | 1990 | NASDAQ | CVCO | Wed, May 25, 2011 | 40.22 | 42.41 | 40.22 | 42.30 | 1989 | NASDAQ | CVCO | Tue, May 24, 2011 | 39.40 | 40.57 | 39.00 | 40.48 | 1988 | NASDAQ | CVCO | Mon, May 23, 2011 | 40.17 | 40.17 | 39.09 | 39.10 | 1987 | NASDAQ | CVCO | Fri, May 20, 2011 | 41.27 | 41.75 | 40.88 | 40.99 | 1986 | NASDAQ | CVCO | Thu, May 19, 2011 | 41.32 | 41.74 | 41.30 | 41.60 | 1985 | NASDAQ | CVCO | Wed, May 18, 2011 | 40.11 | 41.20 | 40.59 | 40.96 | 1984 | NASDAQ | CVCO | Tue, May 17, 2011 | 40.50 | 41.14 | 39.91 | 40.05 | 1983 | NASDAQ | CVCO | Mon, May 16, 2011 | 40.76 | 41.00 | 40.50 | 40.64 | 1982 | NASDAQ | CVCO | Fri, May 13, 2011 | 41.90 | 41.91 | 40.20 | 41.15 | 1981 | NASDAQ | CVCO | Thu, May 12, 2011 | 41.32 | 42.10 | 41.11 | 41.98 | 1980 | NASDAQ | CVCO | Wed, May 11, 2011 | 42.25 | 42.70 | 41.02 | 41.32 | 1979 | NASDAQ | CVCO | Tue, May 10, 2011 | 42.55 | 42.69 | 41.38 | 42.60 | 1978 | NASDAQ | CVCO | Mon, May 9, 2011 | 42.70 | 43.12 | 42.18 | 42.36 | 1977 | NASDAQ | CVCO | Fri, May 6, 2011 | 42.23 | 44.19 | 41.58 | 42.78 | 1976 | NASDAQ | CVCO | Thu, May 5, 2011 | 43.00 | 43.30 | 41.09 | 41.32 | 1975 | NASDAQ | CVCO | Wed, May 4, 2011 | 42.14 | 43.17 | 41.51 | 42.70 | 1974 | NASDAQ | CVCO | Tue, May 3, 2011 | 44.66 | 44.72 | 41.88 | 42.04 | 1973 | NASDAQ | CVCO | Mon, May 2, 2011 | 46.85 | 46.78 | 44.69 | 44.74 | 1972 | NASDAQ | CVCO | Fri, Apr 29, 2011 | 46.94 | 47.16 | 46.11 | 46.48 | 1971 | NASDAQ | CVCO | Thu, Apr 28, 2011 | 46.72 | 47.02 | 46.57 | 46.96 | 1970 | NASDAQ | CVCO | Wed, Apr 27, 2011 | 47.07 | 47.26 | 46.50 | 47.03 | 1969 | NASDAQ | CVCO | Tue, Apr 26, 2011 | 46.34 | 47.47 | 46.04 | 47.03 | 1968 | NASDAQ | CVCO | Mon, Apr 25, 2011 | 45.93 | 46.31 | 45.83 | 46.05 | 1967 | NASDAQ | CVCO | Thu, Apr 21, 2011 | 46.94 | 47.50 | 45.05 | 45.87 | 1966 | NASDAQ | CVCO | Wed, Apr 20, 2011 | 44.08 | 47.98 | 44.08 | 46.54 | 1965 | NASDAQ | CVCO | Tue, Apr 19, 2011 | 43.04 | 43.75 | 42.57 | 43.26 | 1964 | NASDAQ | CVCO | Mon, Apr 18, 2011 | 42.29 | 43.35 | 41.81 | 42.76 | 1963 | NASDAQ | CVCO | Fri, Apr 15, 2011 | 42.95 | 43.39 | 42.79 | 43.18 | 1962 | NASDAQ | CVCO | Thu, Apr 14, 2011 | 41.81 | 43.15 | 41.81 | 43.15 | 1961 | NASDAQ | CVCO | Wed, Apr 13, 2011 | 42.96 | 42.96 | 41.94 | 42.38 | 1960 | NASDAQ | CVCO | Tue, Apr 12, 2011 | 42.86 | 43.55 | 42.35 | 42.45 | 1959 | NASDAQ | CVCO | Mon, Apr 11, 2011 | 45.88 | 45.88 | 43.01 | 43.33 | 1958 | NASDAQ | CVCO | Fri, Apr 8, 2011 | 47.12 | 47.19 | 45.71 | 45.74 | 1957 | NASDAQ | CVCO | Thu, Apr 7, 2011 | 47.15 | 47.21 | 46.32 | 46.66 | 1956 | NASDAQ | CVCO | Wed, Apr 6, 2011 | 46.56 | 47.30 | 46.22 | 47.10 | 1955 | NASDAQ | CVCO | Tue, Apr 5, 2011 | 45.21 | 46.25 | 44.44 | 46.19 | 1954 | NASDAQ | CVCO | Mon, Apr 4, 2011 | 45.12 | 45.43 | 45.05 | 45.43 | 1953 | NASDAQ | CVCO | Fri, Apr 1, 2011 | 45.48 | 45.09 | 44.48 | 44.82 | 1952 | NASDAQ | CVCO | Thu, Mar 31, 2011 | 44.66 | 45.16 | 44.55 | 45.16 | 1951 | NASDAQ | CVCO | Wed, Mar 30, 2011 | 44.72 | 44.91 | 44.63 | 44.81 | 1950 | NASDAQ | CVCO | Tue, Mar 29, 2011 | 44.77 | 44.91 | 44.05 | 44.38 | 1949 | NASDAQ | CVCO | Mon, Mar 28, 2011 | 45.78 | 45.94 | 44.79 | 44.91 | 1948 | NASDAQ | CVCO | Fri, Mar 25, 2011 | 44.94 | 46.34 | 44.35 | 45.69 | 1947 | NASDAQ | CVCO | Thu, Mar 24, 2011 | 43.92 | 44.40 | 42.89 | 44.13 | 1946 | NASDAQ | CVCO | Wed, Mar 23, 2011 | 43.28 | 43.94 | 41.87 | 43.44 | 1945 | NASDAQ | CVCO | Tue, Mar 22, 2011 | 44.08 | 44.08 | 43.07 | 43.56 | 1944 | NASDAQ | CVCO | Mon, Mar 21, 2011 | 43.00 | 44.16 | 42.98 | 44.16 | 1943 | NASDAQ | CVCO | Fri, Mar 18, 2011 | 41.41 | 42.80 | 41.05 | 42.59 | 1942 | NASDAQ | CVCO | Thu, Mar 17, 2011 | 41.15 | 41.59 | 40.60 | 41.00 | 1941 | NASDAQ | CVCO | Wed, Mar 16, 2011 | 41.45 | 41.45 | 40.30 | 40.32 | 1940 | NASDAQ | CVCO | Tue, Mar 15, 2011 | 40.21 | 41.97 | 40.21 | 41.72 | 1939 | NASDAQ | CVCO | Mon, Mar 14, 2011 | 41.03 | 42.25 | 41.02 | 41.60 | 1938 | NASDAQ | CVCO | Fri, Mar 11, 2011 | 41.38 | 41.63 | 41.30 | 41.60 | 1937 | NASDAQ | CVCO | Thu, Mar 10, 2011 | 41.42 | 41.94 | 41.35 | 41.50 | 1936 | NASDAQ | CVCO | Wed, Mar 9, 2011 | 42.32 | 42.84 | 39.86 | 42.19 | 1935 | NASDAQ | CVCO | Tue, Mar 8, 2011 | 41.18 | 42.48 | 41.00 | 42.45 | 1934 | NASDAQ | CVCO | Mon, Mar 7, 2011 | 42.44 | 42.44 | 40.74 | 41.00 | 1933 | NASDAQ | CVCO | Fri, Mar 4, 2011 | 42.10 | 42.41 | 41.82 | 42.22 | 1932 | NASDAQ | CVCO | Thu, Mar 3, 2011 | 41.22 | 42.21 | 41.19 | 41.99 | 1931 | NASDAQ | CVCO | Wed, Mar 2, 2011 | 38.68 | 40.92 | 37.50 | 40.92 | 1930 | NASDAQ | CVCO | Tue, Mar 1, 2011 | 40.89 | 41.20 | 38.29 | 38.50 | 1929 | NASDAQ | CVCO | Mon, Feb 28, 2011 | 40.78 | 41.04 | 40.39 | 41.03 | 1928 | NASDAQ | CVCO | Fri, Feb 25, 2011 | 39.43 | 40.55 | 39.43 | 40.55 | 1927 | NASDAQ | CVCO | Thu, Feb 24, 2011 | 41.90 | 41.90 | 39.18 | 39.38 | 1926 | NASDAQ | CVCO | Wed, Feb 23, 2011 | 39.22 | 40.18 | 39.22 | 39.56 | 1925 | NASDAQ | CVCO | Tue, Feb 22, 2011 | 40.44 | 40.44 | 38.92 | 39.00 | 1924 | NASDAQ | CVCO | Fri, Feb 18, 2011 | 41.78 | 41.78 | 40.15 | 41.06 | 1923 | NASDAQ | CVCO | Thu, Feb 17, 2011 | 41.36 | 43.51 | 41.10 | 41.55 | 1922 | NASDAQ | CVCO | Wed, Feb 16, 2011 | 40.17 | 42.12 | 39.94 | 41.30 | 1921 | NASDAQ | CVCO | Tue, Feb 15, 2011 | 39.38 | 39.65 | 39.12 | 39.30 | 1920 | NASDAQ | CVCO | Mon, Feb 14, 2011 | 40.81 | 41.72 | 39.25 | 39.65 | 1919 | NASDAQ | CVCO | Fri, Feb 11, 2011 | 38.70 | 40.86 | 38.70 | 40.63 | 1918 | NASDAQ | CVCO | Thu, Feb 10, 2011 | 38.39 | 39.33 | 37.76 | 39.02 | 1917 | NASDAQ | CVCO | Wed, Feb 9, 2011 | 39.95 | 40.87 | 38.40 | 38.57 | 1916 | NASDAQ | CVCO | Tue, Feb 8, 2011 | 39.66 | 41.45 | 39.43 | 40.29 | 1915 | NASDAQ | CVCO | Mon, Feb 7, 2011 | 38.40 | 40.44 | 38.40 | 39.80 | 1914 | NASDAQ | CVCO | Fri, Feb 4, 2011 | 39.44 | 39.44 | 38.14 | 38.25 | 1913 | NASDAQ | CVCO | Thu, Feb 3, 2011 | 39.66 | 39.71 | 38.94 | 39.55 | 1912 | NASDAQ | CVCO | Wed, Feb 2, 2011 | 41.49 | 41.50 | 39.48 | 39.58 | 1911 | NASDAQ | CVCO | Tue, Feb 1, 2011 | 41.45 | 42.04 | 41.45 | 41.79 | 1910 | NASDAQ | CVCO | Mon, Jan 31, 2011 | 41.61 | 41.61 | 40.11 | 41.19 | 1909 | NASDAQ | CVCO | Fri, Jan 28, 2011 | 44.03 | 44.03 | 40.29 | 41.64 | 1908 | NASDAQ | CVCO | Thu, Jan 27, 2011 | 44.80 | 45.60 | 43.99 | 44.22 | 1907 | NASDAQ | CVCO | Wed, Jan 26, 2011 | 44.06 | 45.69 | 43.45 | 44.75 | 1906 | NASDAQ | CVCO | Tue, Jan 25, 2011 | 42.95 | 44.25 | 42.54 | 44.10 | 1905 | NASDAQ | CVCO | Mon, Jan 24, 2011 | 42.67 | 44.59 | 42.67 | 43.41 | 1904 | NASDAQ | CVCO | Fri, Jan 21, 2011 | 43.07 | 44.31 | 42.70 | 43.17 | 1903 | NASDAQ | CVCO | Thu, Jan 20, 2011 | 43.25 | 44.31 | 42.45 | 42.86 | 1902 | NASDAQ | CVCO | Wed, Jan 19, 2011 | 44.75 | 44.87 | 43.38 | 43.38 | 1901 | NASDAQ | CVCO | Tue, Jan 18, 2011 | 46.00 | 46.22 | 44.22 | 44.85 | 1900 | NASDAQ | CVCO | Fri, Jan 14, 2011 | 45.23 | 47.16 | 45.10 | 46.23 | 1899 | NASDAQ | CVCO | Thu, Jan 13, 2011 | 46.47 | 46.65 | 44.44 | 45.12 | 1898 | NASDAQ | CVCO | Wed, Jan 12, 2011 | 48.63 | 48.63 | 46.41 | 46.67 | 1897 | NASDAQ | CVCO | Tue, Jan 11, 2011 | 48.44 | 48.77 | 48.15 | 48.22 | 1896 | NASDAQ | CVCO | Mon, Jan 10, 2011 | 48.00 | 48.32 | 47.56 | 47.79 | 1895 | NASDAQ | CVCO | Fri, Jan 7, 2011 | 48.80 | 48.90 | 47.00 | 48.26 | 1894 | NASDAQ | CVCO | Thu, Jan 6, 2011 | 48.74 | 49.04 | 48.59 | 48.88 | 1893 | NASDAQ | CVCO | Wed, Jan 5, 2011 | 47.92 | 48.79 | 47.77 | 48.69 | 1892 | NASDAQ | CVCO | Tue, Jan 4, 2011 | 47.75 | 48.57 | 45.69 | 47.91 | 1891 | NASDAQ | CVCO | Mon, Jan 3, 2011 | 47.24 | 47.65 | 47.03 | 47.46 | 1890 | NASDAQ | CVCO | Fri, Dec 31, 2010 | 48.32 | 48.32 | 46.69 | 46.69 | 1889 | NASDAQ | CVCO | Thu, Dec 30, 2010 | 48.89 | 49.00 | 47.99 | 48.31 | 1888 | NASDAQ | CVCO | Wed, Dec 29, 2010 | 48.12 | 48.42 | 47.41 | 48.27 | 1887 | NASDAQ | CVCO | Tue, Dec 28, 2010 | 47.85 | 48.49 | 47.72 | 47.89 | 1886 | NASDAQ | CVCO | Mon, Dec 27, 2010 | 46.01 | 47.89 | 46.01 | 47.68 | 1885 | NASDAQ | CVCO | Thu, Dec 23, 2010 | 46.75 | 47.00 | 46.01 | 46.29 | 1884 | NASDAQ | CVCO | Wed, Dec 22, 2010 | 46.71 | 47.06 | 45.84 | 46.90 | 1883 | NASDAQ | CVCO | Tue, Dec 21, 2010 | 45.39 | 46.71 | 44.18 | 46.71 | 1882 | NASDAQ | CVCO | Mon, Dec 20, 2010 | 43.24 | 45.82 | 42.57 | 45.05 | 1881 | NASDAQ | CVCO | Fri, Dec 17, 2010 | 40.10 | 43.56 | 39.74 | 43.56 | 1880 | NASDAQ | CVCO | Thu, Dec 16, 2010 | 39.59 | 40.29 | 39.59 | 40.25 | 1879 | NASDAQ | CVCO | Wed, Dec 15, 2010 | 39.61 | 39.91 | 39.35 | 39.59 | 1878 | NASDAQ | CVCO | Tue, Dec 14, 2010 | 39.89 | 39.89 | 39.17 | 39.50 | 1877 | NASDAQ | CVCO | Mon, Dec 13, 2010 | 38.96 | 39.96 | 38.46 | 39.83 | 1876 | NASDAQ | CVCO | Fri, Dec 10, 2010 | 36.92 | 38.94 | 36.42 | 38.94 | 1875 | NASDAQ | CVCO | Thu, Dec 9, 2010 | 37.34 | 37.57 | 36.41 | 37.15 | 1874 | NASDAQ | CVCO | Wed, Dec 8, 2010 | 37.80 | 38.08 | 37.31 | 37.62 | 1873 | NASDAQ | CVCO | Tue, Dec 7, 2010 | 37.80 | 37.80 | 37.32 | 37.79 | 1872 | NASDAQ | CVCO | Mon, Dec 6, 2010 | 37.76 | 37.76 | 37.49 | 37.70 | 1871 | NASDAQ | CVCO | Fri, Dec 3, 2010 | 37.12 | 37.80 | 36.65 | 37.78 | 1870 | NASDAQ | CVCO | Thu, Dec 2, 2010 | 37.65 | 37.65 | 36.83 | 37.43 | 1869 | NASDAQ | CVCO | Wed, Dec 1, 2010 | 37.12 | 37.63 | 36.76 | 37.52 | 1868 | NASDAQ | CVCO | Tue, Nov 30, 2010 | 34.14 | 36.98 | 34.14 | 36.60 | 1867 | NASDAQ | CVCO | Mon, Nov 29, 2010 | 33.97 | 34.65 | 33.73 | 34.53 | 1866 | NASDAQ | CVCO | Fri, Nov 26, 2010 | 34.04 | 34.77 | 33.30 | 34.20 | 1865 | NASDAQ | CVCO | Wed, Nov 24, 2010 | 33.36 | 34.62 | 32.80 | 34.51 | 1864 | NASDAQ | CVCO | Tue, Nov 23, 2010 | 34.67 | 34.67 | 32.75 | 33.03 | 1863 | NASDAQ | CVCO | Mon, Nov 22, 2010 | 34.32 | 35.09 | 34.22 | 35.08 | 1862 | NASDAQ | CVCO | Fri, Nov 19, 2010 | 34.21 | 34.22 | 33.89 | 34.22 | 1861 | NASDAQ | CVCO | Thu, Nov 18, 2010 | 34.12 | 34.42 | 33.87 | 34.15 | 1860 | NASDAQ | CVCO | Wed, Nov 17, 2010 | 33.69 | 34.15 | 33.22 | 33.81 | 1859 | NASDAQ | CVCO | Tue, Nov 16, 2010 | 35.10 | 35.10 | 33.58 | 33.67 | 1858 | NASDAQ | CVCO | Mon, Nov 15, 2010 | 35.20 | 35.45 | 34.96 | 35.41 | 1857 | NASDAQ | CVCO | Fri, Nov 12, 2010 | 36.45 | 36.45 | 35.04 | 35.56 | 1856 | NASDAQ | CVCO | Thu, Nov 11, 2010 | 36.58 | 36.84 | 36.39 | 36.71 | 1855 | NASDAQ | CVCO | Wed, Nov 10, 2010 | 36.36 | 37.19 | 35.95 | 36.89 | 1854 | NASDAQ | CVCO | Tue, Nov 9, 2010 | 35.83 | 37.01 | 35.82 | 36.18 | 1853 | NASDAQ | CVCO | Mon, Nov 8, 2010 | 36.44 | 36.71 | 35.83 | 36.18 | 1852 | NASDAQ | CVCO | Fri, Nov 5, 2010 | 37.39 | 37.51 | 36.19 | 36.56 | 1851 | NASDAQ | CVCO | Thu, Nov 4, 2010 | 34.43 | 37.35 | 33.85 | 37.31 | 1850 | NASDAQ | CVCO | Wed, Nov 3, 2010 | 33.56 | 33.97 | 33.23 | 33.96 | 1849 | NASDAQ | CVCO | Tue, Nov 2, 2010 | 32.72 | 33.55 | 32.28 | 33.33 | 1848 | NASDAQ | CVCO | Mon, Nov 1, 2010 | 32.20 | 32.63 | 31.50 | 32.59 | 1847 | NASDAQ | CVCO | Fri, Oct 29, 2010 | 31.90 | 32.45 | 31.59 | 31.69 | 1846 | NASDAQ | CVCO | Thu, Oct 28, 2010 | 32.47 | 32.87 | 32.25 | 32.71 | 1845 | NASDAQ | CVCO | Wed, Oct 27, 2010 | 32.26 | 33.19 | 31.85 | 32.93 | 1844 | NASDAQ | CVCO | Tue, Oct 26, 2010 | 32.08 | 32.64 | 32.00 | 32.21 | 1843 | NASDAQ | CVCO | Mon, Oct 25, 2010 | 32.32 | 32.49 | 32.19 | 32.33 | 1842 | NASDAQ | CVCO | Fri, Oct 22, 2010 | 33.54 | 33.54 | 31.92 | 32.20 | 1841 | NASDAQ | CVCO | Thu, Oct 21, 2010 | 33.38 | 34.09 | 32.96 | 33.03 | 1840 | NASDAQ | CVCO | Wed, Oct 20, 2010 | 33.43 | 33.91 | 32.55 | 33.26 | 1839 | NASDAQ | CVCO | Tue, Oct 19, 2010 | 32.45 | 34.57 | 32.45 | 33.19 | 1838 | NASDAQ | CVCO | Mon, Oct 18, 2010 | 33.05 | 33.25 | 32.55 | 32.82 | 1837 | NASDAQ | CVCO | Fri, Oct 15, 2010 | 32.92 | 32.92 | 31.90 | 32.37 | 1836 | NASDAQ | CVCO | Thu, Oct 14, 2010 | 34.75 | 35.09 | 32.44 | 32.49 | 1835 | NASDAQ | CVCO | Wed, Oct 13, 2010 | 34.70 | 35.00 | 34.64 | 34.69 | 1834 | NASDAQ | CVCO | Tue, Oct 12, 2010 | 34.33 | 34.72 | 34.28 | 34.66 | 1833 | NASDAQ | CVCO | Mon, Oct 11, 2010 | 34.70 | 34.88 | 34.20 | 34.50 | 1832 | NASDAQ | CVCO | Fri, Oct 8, 2010 | 34.41 | 35.24 | 34.01 | 35.18 | 1831 | NASDAQ | CVCO | Thu, Oct 7, 2010 | 35.15 | 35.15 | 34.08 | 34.14 | 1830 | NASDAQ | CVCO | Wed, Oct 6, 2010 | 34.95 | 35.25 | 34.95 | 34.97 | 1829 | NASDAQ | CVCO | Tue, Oct 5, 2010 | 35.36 | 35.45 | 34.99 | 35.12 | 1828 | NASDAQ | CVCO | Mon, Oct 4, 2010 | 35.10 | 35.83 | 34.95 | 35.15 | 1827 | NASDAQ | CVCO | Fri, Oct 1, 2010 | 35.99 | 36.00 | 34.74 | 35.29 | 1826 | NASDAQ | CVCO | Thu, Sep 30, 2010 | 33.29 | 35.98 | 33.29 | 35.91 | 1825 | NASDAQ | CVCO | Wed, Sep 29, 2010 | 33.68 | 33.68 | 33.14 | 33.65 | 1824 | NASDAQ | CVCO | Tue, Sep 28, 2010 | 32.76 | 33.84 | 32.48 | 33.84 | 1823 | NASDAQ | CVCO | Mon, Sep 27, 2010 | 33.16 | 33.16 | 32.43 | 32.76 | 1822 | NASDAQ | CVCO | Fri, Sep 24, 2010 | 32.30 | 33.34 | 32.10 | 33.06 | 1821 | NASDAQ | CVCO | Thu, Sep 23, 2010 | 32.22 | 32.66 | 31.53 | 32.01 | 1820 | NASDAQ | CVCO | Wed, Sep 22, 2010 | 32.01 | 33.11 | 32.01 | 32.35 | 1819 | NASDAQ | CVCO | Tue, Sep 21, 2010 | 32.80 | 32.80 | 31.72 | 32.09 | 1818 | NASDAQ | CVCO | Mon, Sep 20, 2010 | 32.31 | 32.66 | 31.81 | 32.38 | 1817 | NASDAQ | CVCO | Fri, Sep 17, 2010 | 33.63 | 33.69 | 32.00 | 32.27 | 1816 | NASDAQ | CVCO | Thu, Sep 16, 2010 | 33.61 | 33.62 | 33.03 | 33.20 | 1815 | NASDAQ | CVCO | Wed, Sep 15, 2010 | 34.14 | 34.14 | 33.52 | 33.88 | 1814 | NASDAQ | CVCO | Tue, Sep 14, 2010 | 34.23 | 34.75 | 33.90 | 34.17 | 1813 | NASDAQ | CVCO | Mon, Sep 13, 2010 | 34.65 | 34.74 | 34.01 | 34.45 | 1812 | NASDAQ | CVCO | Fri, Sep 10, 2010 | 35.20 | 35.40 | 34.76 | 34.84 | 1811 | NASDAQ | CVCO | Thu, Sep 9, 2010 | 34.79 | 35.75 | 34.68 | 35.51 | 1810 | NASDAQ | CVCO | Wed, Sep 8, 2010 | 34.69 | 34.84 | 34.09 | 34.39 | 1809 | NASDAQ | CVCO | Tue, Sep 7, 2010 | 34.92 | 34.92 | 34.41 | 34.50 | 1808 | NASDAQ | CVCO | Fri, Sep 3, 2010 | 34.61 | 35.24 | 34.59 | 34.95 | 1807 | NASDAQ | CVCO | Thu, Sep 2, 2010 | 34.01 | 34.69 | 33.89 | 34.38 | 1806 | NASDAQ | CVCO | Wed, Sep 1, 2010 | 34.07 | 34.09 | 33.63 | 34.09 | 1805 | NASDAQ | CVCO | Tue, Aug 31, 2010 | 34.03 | 34.10 | 33.40 | 33.51 | 1804 | NASDAQ | CVCO | Mon, Aug 30, 2010 | 33.93 | 34.10 | 33.50 | 33.50 | 1803 | NASDAQ | CVCO | Fri, Aug 27, 2010 | 35.80 | 35.80 | 33.80 | 34.15 | 1802 | NASDAQ | CVCO | Thu, Aug 26, 2010 | 34.00 | 35.98 | 33.89 | 35.31 | 1801 | NASDAQ | CVCO | Wed, Aug 25, 2010 | 33.79 | 35.24 | 33.79 | 34.84 | 1800 | NASDAQ | CVCO | Tue, Aug 24, 2010 | 33.50 | 34.57 | 33.50 | 34.08 | 1799 | NASDAQ | CVCO | Mon, Aug 23, 2010 | 33.56 | 34.01 | 33.50 | 33.53 | 1798 | NASDAQ | CVCO | Fri, Aug 20, 2010 | 33.52 | 33.67 | 33.45 | 33.50 | 1797 | NASDAQ | CVCO | Thu, Aug 19, 2010 | 34.92 | 35.60 | 33.50 | 33.53 | 1796 | NASDAQ | CVCO | Wed, Aug 18, 2010 | 35.29 | 35.51 | 33.95 | 35.16 | 1795 | NASDAQ | CVCO | Tue, Aug 17, 2010 | 34.09 | 35.15 | 33.72 | 34.88 | 1794 | NASDAQ | CVCO | Mon, Aug 16, 2010 | 33.55 | 34.12 | 33.50 | 33.65 | 1793 | NASDAQ | CVCO | Fri, Aug 13, 2010 | 33.89 | 34.60 | 33.54 | 33.54 | 1792 | NASDAQ | CVCO | Thu, Aug 12, 2010 | 33.60 | 34.95 | 33.60 | 34.09 | 1791 | NASDAQ | CVCO | Wed, Aug 11, 2010 | 35.57 | 36.13 | 33.97 | 34.04 | 1790 | NASDAQ | CVCO | Tue, Aug 10, 2010 | 36.92 | 37.16 | 35.67 | 36.21 | 1789 | NASDAQ | CVCO | Mon, Aug 9, 2010 | 35.89 | 37.42 | 35.57 | 37.34 | 1788 | NASDAQ | CVCO | Fri, Aug 6, 2010 | 36.22 | 36.91 | 35.01 | 35.61 | 1787 | NASDAQ | CVCO | Thu, Aug 5, 2010 | 36.29 | 37.16 | 36.18 | 36.60 | 1786 | NASDAQ | CVCO | Wed, Aug 4, 2010 | 37.12 | 37.46 | 36.85 | 37.26 | 1785 | NASDAQ | CVCO | Tue, Aug 3, 2010 | 35.61 | 36.89 | 34.74 | 36.84 | 1784 | NASDAQ | CVCO | Mon, Aug 2, 2010 | 35.48 | 35.48 | 34.68 | 35.28 | 1783 | NASDAQ | CVCO | Fri, Jul 30, 2010 | 34.20 | 35.90 | 34.20 | 35.06 | 1782 | NASDAQ | CVCO | Thu, Jul 29, 2010 | 34.78 | 35.35 | 34.39 | 34.76 | 1781 | NASDAQ | CVCO | Wed, Jul 28, 2010 | 35.22 | 35.22 | 33.78 | 34.41 | 1780 | NASDAQ | CVCO | Tue, Jul 27, 2010 | 35.44 | 36.28 | 34.93 | 35.13 | 1779 | NASDAQ | CVCO | Mon, Jul 26, 2010 | 33.94 | 35.33 | 33.81 | 35.30 | 1778 | NASDAQ | CVCO | Fri, Jul 23, 2010 | 33.93 | 34.15 | 33.65 | 33.74 | 1777 | NASDAQ | CVCO | Thu, Jul 22, 2010 | 34.29 | 34.52 | 33.80 | 34.08 | 1776 | NASDAQ | CVCO | Wed, Jul 21, 2010 | 35.43 | 35.43 | 33.75 | 33.75 | 1775 | NASDAQ | CVCO | Tue, Jul 20, 2010 | 33.77 | 34.41 | 33.76 | 34.40 | 1774 | NASDAQ | CVCO | Mon, Jul 19, 2010 | 34.09 | 34.25 | 33.74 | 33.93 | 1773 | NASDAQ | CVCO | Fri, Jul 16, 2010 | 35.08 | 35.08 | 33.87 | 33.90 | 1772 | NASDAQ | CVCO | Thu, Jul 15, 2010 | 35.80 | 35.95 | 35.42 | 35.42 | 1771 | NASDAQ | CVCO | Wed, Jul 14, 2010 | 36.00 | 36.01 | 35.32 | 35.66 | 1770 | NASDAQ | CVCO | Tue, Jul 13, 2010 | 36.12 | 36.77 | 34.80 | 36.00 | 1769 | NASDAQ | CVCO | Mon, Jul 12, 2010 | 35.82 | 36.36 | 35.74 | 35.76 | 1768 | NASDAQ | CVCO | Fri, Jul 9, 2010 | 35.08 | 36.04 | 35.08 | 35.97 | 1767 | NASDAQ | CVCO | Thu, Jul 8, 2010 | 35.16 | 35.31 | 34.65 | 35.18 | 1766 | NASDAQ | CVCO | Wed, Jul 7, 2010 | 34.73 | 34.96 | 34.42 | 34.96 | 1765 | NASDAQ | CVCO | Tue, Jul 6, 2010 | 35.58 | 35.86 | 34.41 | 34.44 | 1764 | NASDAQ | CVCO | Fri, Jul 2, 2010 | 35.42 | 35.85 | 35.02 | 35.32 | 1763 | NASDAQ | CVCO | Thu, Jul 1, 2010 | 35.00 | 35.92 | 34.95 | 35.28 | 1762 | NASDAQ | CVCO | Wed, Jun 30, 2010 | 35.27 | 35.63 | 35.05 | 35.18 | 1761 | NASDAQ | CVCO | Tue, Jun 29, 2010 | 35.41 | 35.60 | 35.02 | 35.37 | 1760 | NASDAQ | CVCO | Mon, Jun 28, 2010 | 35.99 | 36.05 | 35.50 | 35.59 | 1759 | NASDAQ | CVCO | Fri, Jun 25, 2010 | 35.85 | 36.33 | 35.67 | 35.88 | 1758 | NASDAQ | CVCO | Thu, Jun 24, 2010 | 36.29 | 36.29 | 35.66 | 35.87 | 1757 | NASDAQ | CVCO | Wed, Jun 23, 2010 | 36.83 | 36.85 | 36.17 | 36.46 | 1756 | NASDAQ | CVCO | Tue, Jun 22, 2010 | 37.75 | 37.77 | 36.39 | 36.92 | 1755 | NASDAQ | CVCO | Mon, Jun 21, 2010 | 37.80 | 37.80 | 37.39 | 37.75 | 1754 | NASDAQ | CVCO | Fri, Jun 18, 2010 | 37.45 | 37.70 | 36.77 | 37.50 | 1753 | NASDAQ | CVCO | Thu, Jun 17, 2010 | 37.62 | 37.67 | 36.83 | 37.21 | 1752 | NASDAQ | CVCO | Wed, Jun 16, 2010 | 36.41 | 37.97 | 36.17 | 37.45 | 1751 | NASDAQ | CVCO | Tue, Jun 15, 2010 | 35.22 | 36.98 | 35.22 | 36.83 | 1750 | NASDAQ | CVCO | Mon, Jun 14, 2010 | 35.61 | 36.57 | 35.29 | 35.87 | 1749 | NASDAQ | CVCO | Fri, Jun 11, 2010 | 34.05 | 35.27 | 34.05 | 35.19 | 1748 | NASDAQ | CVCO | Thu, Jun 10, 2010 | 34.51 | 35.00 | 33.50 | 34.36 | 1747 | NASDAQ | CVCO | Wed, Jun 9, 2010 | 34.13 | 34.78 | 33.60 | 34.10 | 1746 | NASDAQ | CVCO | Tue, Jun 8, 2010 | 34.70 | 34.70 | 33.50 | 34.00 | 1745 | NASDAQ | CVCO | Mon, Jun 7, 2010 | 34.57 | 34.57 | 33.48 | 33.50 | 1744 | NASDAQ | CVCO | Fri, Jun 4, 2010 | 34.02 | 34.24 | 33.50 | 33.51 | 1743 | NASDAQ | CVCO | Thu, Jun 3, 2010 | 34.80 | 35.09 | 34.43 | 34.85 | 1742 | NASDAQ | CVCO | Wed, Jun 2, 2010 | 34.12 | 35.00 | 34.00 | 34.97 | 1741 | NASDAQ | CVCO | Tue, Jun 1, 2010 | 36.12 | 36.12 | 34.02 | 34.02 | 1740 | NASDAQ | CVCO | Fri, May 28, 2010 | 36.96 | 37.31 | 35.98 | 36.51 | 1739 | NASDAQ | CVCO | Thu, May 27, 2010 | 34.51 | 37.31 | 34.51 | 37.18 | 1738 | NASDAQ | CVCO | Wed, May 26, 2010 | 35.67 | 36.47 | 34.80 | 35.00 | 1737 | NASDAQ | CVCO | Tue, May 25, 2010 | 35.42 | 36.59 | 34.55 | 36.29 | 1736 | NASDAQ | CVCO | Mon, May 24, 2010 | 36.60 | 36.66 | 36.08 | 36.08 | 1735 | NASDAQ | CVCO | Fri, May 21, 2010 | 35.29 | 36.36 | 35.29 | 36.02 | 1734 | NASDAQ | CVCO | Thu, May 20, 2010 | 36.76 | 37.44 | 35.46 | 35.64 | 1733 | NASDAQ | CVCO | Wed, May 19, 2010 | 38.13 | 39.51 | 36.71 | 37.45 | 1732 | NASDAQ | CVCO | Tue, May 18, 2010 | 38.14 | 38.77 | 37.35 | 38.12 | 1731 | NASDAQ | CVCO | Mon, May 17, 2010 | 36.96 | 37.96 | 36.00 | 37.62 | 1730 | NASDAQ | CVCO | Fri, May 14, 2010 | 37.64 | 37.64 | 36.01 | 36.64 | 1729 | NASDAQ | CVCO | Thu, May 13, 2010 | 38.98 | 38.98 | 36.75 | 37.17 | 1728 | NASDAQ | CVCO | Wed, May 12, 2010 | 38.64 | 38.65 | 37.41 | 38.59 | 1727 | NASDAQ | CVCO | Tue, May 11, 2010 | 37.97 | 38.44 | 37.15 | 38.19 | 1726 | NASDAQ | CVCO | Mon, May 10, 2010 | 38.98 | 38.98 | 37.66 | 38.21 | 1725 | NASDAQ | CVCO | Fri, May 7, 2010 | 38.21 | 38.90 | 37.25 | 37.50 | 1724 | NASDAQ | CVCO | Thu, May 6, 2010 | 39.57 | 40.09 | 38.13 | 38.13 | 1723 | NASDAQ | CVCO | Wed, May 5, 2010 | 40.59 | 40.59 | 39.29 | 39.79 | 1722 | NASDAQ | CVCO | Tue, May 4, 2010 | 41.72 | 42.43 | 40.02 | 40.68 | 1721 | NASDAQ | CVCO | Mon, May 3, 2010 | 39.39 | 43.41 | 39.17 | 42.31 | 1720 | NASDAQ | CVCO | Fri, Apr 30, 2010 | 39.09 | 40.70 | 38.99 | 39.17 | 1719 | NASDAQ | CVCO | Thu, Apr 29, 2010 | 38.20 | 39.24 | 38.12 | 39.20 | 1718 | NASDAQ | CVCO | Wed, Apr 28, 2010 | 37.77 | 38.12 | 37.50 | 37.89 | 1717 | NASDAQ | CVCO | Tue, Apr 27, 2010 | 37.74 | 38.23 | 37.42 | 37.45 | 1716 | NASDAQ | CVCO | Mon, Apr 26, 2010 | 37.30 | 38.15 | 37.30 | 37.83 | 1715 | NASDAQ | CVCO | Fri, Apr 23, 2010 | 36.66 | 37.52 | 36.65 | 37.43 | 1714 | NASDAQ | CVCO | Thu, Apr 22, 2010 | 35.10 | 36.82 | 34.95 | 36.82 | 1713 | NASDAQ | CVCO | Wed, Apr 21, 2010 | 36.75 | 37.31 | 34.80 | 35.44 | 1712 | NASDAQ | CVCO | Tue, Apr 20, 2010 | 36.08 | 37.11 | 35.59 | 36.89 | 1711 | NASDAQ | CVCO | Mon, Apr 19, 2010 | 35.45 | 36.35 | 35.45 | 35.98 | 1710 | NASDAQ | CVCO | Fri, Apr 16, 2010 | 35.95 | 35.96 | 35.03 | 35.76 | 1709 | NASDAQ | CVCO | Thu, Apr 15, 2010 | 36.07 | 36.21 | 35.25 | 35.98 | 1708 | NASDAQ | CVCO | Wed, Apr 14, 2010 | 35.41 | 36.21 | 34.55 | 36.21 | 1707 | NASDAQ | CVCO | Tue, Apr 13, 2010 | 34.96 | 35.13 | 34.72 | 35.13 | 1706 | NASDAQ | CVCO | Mon, Apr 12, 2010 | 35.32 | 35.33 | 34.79 | 35.13 | 1705 | NASDAQ | CVCO | Fri, Apr 9, 2010 | 34.51 | 35.55 | 33.96 | 35.01 | 1704 | NASDAQ | CVCO | Thu, Apr 8, 2010 | 34.54 | 35.18 | 34.47 | 34.62 | 1703 | NASDAQ | CVCO | Wed, Apr 7, 2010 | 34.78 | 35.89 | 34.37 | 34.81 | 1702 | NASDAQ | CVCO | Tue, Apr 6, 2010 | 33.93 | 35.70 | 33.93 | 35.01 | 1701 | NASDAQ | CVCO | Mon, Apr 5, 2010 | 33.89 | 34.26 | 33.50 | 34.26 | 1700 | NASDAQ | CVCO | Thu, Apr 1, 2010 | 34.57 | 34.95 | 33.56 | 33.69 | 1699 | NASDAQ | CVCO | Wed, Mar 31, 2010 | 34.26 | 35.04 | 34.14 | 34.14 | 1698 | NASDAQ | CVCO | Tue, Mar 30, 2010 | 35.51 | 35.85 | 34.30 | 34.53 | 1697 | NASDAQ | CVCO | Mon, Mar 29, 2010 | 35.35 | 35.45 | 35.00 | 35.38 | 1696 | NASDAQ | CVCO | Fri, Mar 26, 2010 | 35.34 | 36.14 | 35.16 | 35.35 | 1695 | NASDAQ | CVCO | Thu, Mar 25, 2010 | 34.81 | 35.49 | 34.80 | 35.13 | 1694 | NASDAQ | CVCO | Wed, Mar 24, 2010 | 34.74 | 34.94 | 34.70 | 34.78 | 1693 | NASDAQ | CVCO | Tue, Mar 23, 2010 | 35.09 | 35.42 | 34.41 | 34.76 | 1692 | NASDAQ | CVCO | Mon, Mar 22, 2010 | 35.25 | 35.81 | 34.81 | 34.98 | 1691 | NASDAQ | CVCO | Fri, Mar 19, 2010 | 37.62 | 37.95 | 35.49 | 35.49 | 1690 | NASDAQ | CVCO | Thu, Mar 18, 2010 | 39.00 | 39.01 | 37.35 | 37.35 | 1689 | NASDAQ | CVCO | Wed, Mar 17, 2010 | 38.71 | 39.06 | 38.32 | 38.53 | 1688 | NASDAQ | CVCO | Tue, Mar 16, 2010 | 38.76 | 38.76 | 38.35 | 38.55 | 1687 | NASDAQ | CVCO | Mon, Mar 15, 2010 | 38.52 | 38.65 | 38.11 | 38.56 | 1686 | NASDAQ | CVCO | Fri, Mar 12, 2010 | 38.01 | 39.06 | 38.01 | 38.44 | 1685 | NASDAQ | CVCO | Thu, Mar 11, 2010 | 38.70 | 39.40 | 38.70 | 39.40 | 1684 | NASDAQ | CVCO | Wed, Mar 10, 2010 | 38.42 | 39.32 | 38.42 | 38.82 | 1683 | NASDAQ | CVCO | Tue, Mar 9, 2010 | 37.98 | 39.06 | 37.98 | 38.53 | 1682 | NASDAQ | CVCO | Mon, Mar 8, 2010 | 37.79 | 38.25 | 36.89 | 38.20 | 1681 | NASDAQ | CVCO | Fri, Mar 5, 2010 | 37.50 | 37.88 | 36.19 | 37.71 | 1680 | NASDAQ | CVCO | Thu, Mar 4, 2010 | 37.25 | 37.48 | 35.96 | 37.48 | 1679 | NASDAQ | CVCO | Wed, Mar 3, 2010 | 36.52 | 37.19 | 36.52 | 37.10 | 1678 | NASDAQ | CVCO | Tue, Mar 2, 2010 | 35.75 | 36.95 | 35.31 | 36.50 | 1677 | NASDAQ | CVCO | Mon, Mar 1, 2010 | 35.28 | 35.81 | 34.89 | 35.79 | 1676 | NASDAQ | CVCO | Fri, Feb 26, 2010 | 34.73 | 35.84 | 34.73 | 35.02 | 1675 | NASDAQ | CVCO | Thu, Feb 25, 2010 | 34.84 | 35.75 | 34.64 | 35.66 | 1674 | NASDAQ | CVCO | Wed, Feb 24, 2010 | 35.10 | 35.39 | 34.13 | 35.38 | 1673 | NASDAQ | CVCO | Tue, Feb 23, 2010 | 34.95 | 35.69 | 34.34 | 34.92 | 1672 | NASDAQ | CVCO | Mon, Feb 22, 2010 | 36.49 | 36.49 | 33.60 | 34.95 | 1671 | NASDAQ | CVCO | Fri, Feb 19, 2010 | 36.68 | 36.92 | 35.88 | 36.29 | 1670 | NASDAQ | CVCO | Thu, Feb 18, 2010 | 37.01 | 37.01 | 36.21 | 36.86 | 1669 | NASDAQ | CVCO | Wed, Feb 17, 2010 | 35.19 | 37.05 | 34.98 | 37.05 | 1668 | NASDAQ | CVCO | Tue, Feb 16, 2010 | 34.25 | 35.79 | 33.61 | 35.00 | 1667 | NASDAQ | CVCO | Fri, Feb 12, 2010 | 33.66 | 34.11 | 33.66 | 33.93 | 1666 | NASDAQ | CVCO | Thu, Feb 11, 2010 | 32.94 | 34.21 | 32.78 | 34.03 | 1665 | NASDAQ | CVCO | Wed, Feb 10, 2010 | 34.16 | 35.27 | 33.21 | 33.43 | 1664 | NASDAQ | CVCO | Tue, Feb 9, 2010 | 34.08 | 35.31 | 34.06 | 34.37 | 1663 | NASDAQ | CVCO | Mon, Feb 8, 2010 | 33.15 | 34.00 | 32.99 | 33.67 | 1662 | NASDAQ | CVCO | Fri, Feb 5, 2010 | 33.80 | 34.04 | 32.95 | 33.33 | 1661 | NASDAQ | CVCO | Thu, Feb 4, 2010 | 34.23 | 34.43 | 33.80 | 33.80 | 1660 | NASDAQ | CVCO | Wed, Feb 3, 2010 | 34.30 | 35.25 | 34.18 | 34.46 | 1659 | NASDAQ | CVCO | Tue, Feb 2, 2010 | 34.40 | 34.89 | 34.12 | 34.27 | 1658 | NASDAQ | CVCO | Mon, Feb 1, 2010 | 35.99 | 36.17 | 34.23 | 34.28 | 1657 | NASDAQ | CVCO | Fri, Jan 29, 2010 | 35.95 | 36.41 | 35.76 | 35.84 | 1656 | NASDAQ | CVCO | Thu, Jan 28, 2010 | 36.39 | 36.39 | 35.89 | 36.02 | 1655 | NASDAQ | CVCO | Wed, Jan 27, 2010 | 35.18 | 36.32 | 35.09 | 36.23 | 1654 | NASDAQ | CVCO | Tue, Jan 26, 2010 | 36.90 | 36.95 | 35.38 | 35.43 | 1653 | NASDAQ | CVCO | Mon, Jan 25, 2010 | 36.45 | 37.82 | 36.13 | 36.30 | 1652 | NASDAQ | CVCO | Fri, Jan 22, 2010 | 36.37 | 36.85 | 35.95 | 36.04 | 1651 | NASDAQ | CVCO | Thu, Jan 21, 2010 | 38.52 | 38.52 | 36.15 | 36.37 | 1650 | NASDAQ | CVCO | Wed, Jan 20, 2010 | 39.75 | 40.30 | 38.27 | 38.36 | 1649 | NASDAQ | CVCO | Tue, Jan 19, 2010 | 39.68 | 40.29 | 39.45 | 40.12 | 1648 | NASDAQ | CVCO | Fri, Jan 15, 2010 | 40.13 | 40.15 | 39.17 | 39.50 | 1647 | NASDAQ | CVCO | Thu, Jan 14, 2010 | 38.93 | 40.00 | 38.75 | 40.00 | 1646 | NASDAQ | CVCO | Wed, Jan 13, 2010 | 37.23 | 39.80 | 37.23 | 39.04 | 1645 | NASDAQ | CVCO | Tue, Jan 12, 2010 | 36.63 | 37.32 | 36.63 | 37.23 | 1644 | NASDAQ | CVCO | Mon, Jan 11, 2010 | 37.85 | 37.85 | 36.50 | 36.96 | 1643 | NASDAQ | CVCO | Fri, Jan 8, 2010 | 36.89 | 37.87 | 36.89 | 37.63 | 1642 | NASDAQ | CVCO | Thu, Jan 7, 2010 | 34.87 | 36.63 | 34.87 | 36.39 | 1641 | NASDAQ | CVCO | Wed, Jan 6, 2010 | 36.34 | 36.34 | 34.50 | 35.00 | 1640 | NASDAQ | CVCO | Tue, Jan 5, 2010 | 37.41 | 37.41 | 36.27 | 36.27 | 1639 | NASDAQ | CVCO | Mon, Jan 4, 2010 | 36.37 | 37.59 | 36.21 | 37.45 | 1638 | NASDAQ | CVCO | Thu, Dec 31, 2009 | 37.33 | 37.33 | 35.92 | 35.92 | 1637 | NASDAQ | CVCO | Wed, Dec 30, 2009 | 37.27 | 37.37 | 36.81 | 37.25 | 1636 | NASDAQ | CVCO | Tue, Dec 29, 2009 | 37.43 | 37.91 | 36.89 | 36.98 | 1635 | NASDAQ | CVCO | Mon, Dec 28, 2009 | 37.18 | 37.50 | 37.02 | 37.25 | 1634 | NASDAQ | CVCO | Thu, Dec 24, 2009 | 37.01 | 37.76 | 36.84 | 37.50 | 1633 | NASDAQ | CVCO | Wed, Dec 23, 2009 | 36.42 | 37.75 | 36.18 | 37.43 | 1632 | NASDAQ | CVCO | Tue, Dec 22, 2009 | 33.56 | 36.91 | 33.38 | 36.64 | 1631 | NASDAQ | CVCO | Mon, Dec 21, 2009 | 33.37 | 33.67 | 32.32 | 33.51 | 1630 | NASDAQ | CVCO | Fri, Dec 18, 2009 | 36.91 | 36.91 | 32.44 | 32.45 | 1629 | NASDAQ | CVCO | Thu, Dec 17, 2009 | 37.91 | 37.91 | 36.83 | 36.88 | 1628 | NASDAQ | CVCO | Wed, Dec 16, 2009 | 38.03 | 38.16 | 37.34 | 37.50 | 1627 | NASDAQ | CVCO | Tue, Dec 15, 2009 | 37.35 | 38.15 | 37.12 | 37.63 | 1626 | NASDAQ | CVCO | Mon, Dec 14, 2009 | 37.82 | 38.18 | 37.52 | 38.12 | 1625 | NASDAQ | CVCO | Fri, Dec 11, 2009 | 36.89 | 37.51 | 36.83 | 37.49 | 1624 | NASDAQ | CVCO | Thu, Dec 10, 2009 | 36.68 | 36.94 | 36.09 | 36.52 | 1623 | NASDAQ | CVCO | Wed, Dec 9, 2009 | 36.39 | 36.44 | 35.92 | 36.44 | 1622 | NASDAQ | CVCO | Tue, Dec 8, 2009 | 36.50 | 36.69 | 36.12 | 36.40 | 1621 | NASDAQ | CVCO | Mon, Dec 7, 2009 | 36.02 | 36.68 | 35.74 | 36.57 | 1620 | NASDAQ | CVCO | Fri, Dec 4, 2009 | 34.99 | 36.00 | 34.60 | 36.00 | 1619 | NASDAQ | CVCO | Thu, Dec 3, 2009 | 36.36 | 36.98 | 34.28 | 34.38 | 1618 | NASDAQ | CVCO | Wed, Dec 2, 2009 | 36.45 | 36.95 | 36.19 | 36.36 | 1617 | NASDAQ | CVCO | Tue, Dec 1, 2009 | 36.07 | 37.65 | 35.33 | 35.90 | 1616 | NASDAQ | CVCO | Mon, Nov 30, 2009 | 35.00 | 35.69 | 35.00 | 35.69 | 1615 | NASDAQ | CVCO | Fri, Nov 27, 2009 | 35.00 | 36.55 | 35.00 | 35.00 | 1614 | NASDAQ | CVCO | Wed, Nov 25, 2009 | 35.95 | 36.96 | 35.61 | 36.00 | 1613 | NASDAQ | CVCO | Tue, Nov 24, 2009 | 35.93 | 35.93 | 35.25 | 35.89 | 1612 | NASDAQ | CVCO | Mon, Nov 23, 2009 | 35.50 | 36.48 | 35.35 | 35.80 | 1611 | NASDAQ | CVCO | Fri, Nov 20, 2009 | 34.71 | 35.57 | 34.50 | 34.98 | 1610 | NASDAQ | CVCO | Thu, Nov 19, 2009 | 36.88 | 36.97 | 34.79 | 34.82 | 1609 | NASDAQ | CVCO | Wed, Nov 18, 2009 | 37.00 | 37.18 | 35.50 | 36.23 | 1608 | NASDAQ | CVCO | Tue, Nov 17, 2009 | 35.11 | 36.72 | 35.11 | 35.55 | 1607 | NASDAQ | CVCO | Mon, Nov 16, 2009 | 33.93 | 35.23 | 33.93 | 35.16 | 1606 | NASDAQ | CVCO | Fri, Nov 13, 2009 | 33.53 | 33.85 | 32.58 | 33.61 | 1605 | NASDAQ | CVCO | Thu, Nov 12, 2009 | 34.18 | 34.18 | 33.20 | 33.40 | 1604 | NASDAQ | CVCO | Wed, Nov 11, 2009 | 33.67 | 34.41 | 33.67 | 34.13 | 1603 | NASDAQ | CVCO | Tue, Nov 10, 2009 | 33.20 | 33.55 | 33.01 | 33.31 | 1602 | NASDAQ | CVCO | Mon, Nov 9, 2009 | 31.29 | 33.35 | 31.29 | 33.24 | 1601 | NASDAQ | CVCO | Fri, Nov 6, 2009 | 30.50 | 31.24 | 30.36 | 31.19 | 1600 | NASDAQ | CVCO | Thu, Nov 5, 2009 | 29.80 | 30.92 | 29.54 | 30.81 | 1599 | NASDAQ | CVCO | Wed, Nov 4, 2009 | 29.50 | 30.48 | 29.44 | 29.46 | 1598 | NASDAQ | CVCO | Tue, Nov 3, 2009 | 29.72 | 29.72 | 28.92 | 29.49 | 1597 | NASDAQ | CVCO | Mon, Nov 2, 2009 | 30.48 | 30.65 | 29.51 | 29.90 | 1596 | NASDAQ | CVCO | Fri, Oct 30, 2009 | 31.62 | 31.81 | 30.24 | 30.40 | 1595 | NASDAQ | CVCO | Thu, Oct 29, 2009 | 32.18 | 32.71 | 31.78 | 31.93 | 1594 | NASDAQ | CVCO | Wed, Oct 28, 2009 | 33.04 | 33.04 | 31.51 | 31.88 | 1593 | NASDAQ | CVCO | Tue, Oct 27, 2009 | 33.09 | 33.59 | 32.81 | 32.95 | 1592 | NASDAQ | CVCO | Mon, Oct 26, 2009 | 33.46 | 33.94 | 32.86 | 33.07 | 1591 | NASDAQ | CVCO | Fri, Oct 23, 2009 | 34.12 | 34.18 | 32.50 | 32.78 | 1590 | NASDAQ | CVCO | Thu, Oct 22, 2009 | 33.30 | 34.11 | 32.47 | 34.07 | 1589 | NASDAQ | CVCO | Wed, Oct 21, 2009 | 33.73 | 34.55 | 33.07 | 33.25 | 1588 | NASDAQ | CVCO | Tue, Oct 20, 2009 | 33.72 | 34.07 | 33.50 | 33.71 | 1587 | NASDAQ | CVCO | Mon, Oct 19, 2009 | 33.72 | 33.87 | 33.17 | 33.63 | 1586 | NASDAQ | CVCO | Fri, Oct 16, 2009 | 34.55 | 34.94 | 33.64 | 33.97 | 1585 | NASDAQ | CVCO | Thu, Oct 15, 2009 | 35.00 | 35.46 | 34.37 | 34.68 | 1584 | NASDAQ | CVCO | Wed, Oct 14, 2009 | 36.40 | 36.40 | 34.61 | 35.19 | 1583 | NASDAQ | CVCO | Tue, Oct 13, 2009 | 36.53 | 36.68 | 36.09 | 36.10 | 1582 | NASDAQ | CVCO | Mon, Oct 12, 2009 | 33.77 | 37.07 | 33.77 | 36.27 | 1581 | NASDAQ | CVCO | Fri, Oct 9, 2009 | 33.47 | 34.77 | 33.47 | 34.52 | 1580 | NASDAQ | CVCO | Thu, Oct 8, 2009 | 33.44 | 33.68 | 32.96 | 33.43 | 1579 | NASDAQ | CVCO | Wed, Oct 7, 2009 | 32.88 | 33.12 | 32.58 | 33.12 | 1578 | NASDAQ | CVCO | Tue, Oct 6, 2009 | 32.88 | 33.39 | 32.50 | 33.33 | 1577 | NASDAQ | CVCO | Mon, Oct 5, 2009 | 32.94 | 33.20 | 32.59 | 32.76 | 1576 | NASDAQ | CVCO | Fri, Oct 2, 2009 | 34.35 | 35.12 | 32.50 | 32.90 | 1575 | NASDAQ | CVCO | Thu, Oct 1, 2009 | 35.70 | 35.96 | 34.50 | 34.75 | 1574 | NASDAQ | CVCO | Wed, Sep 30, 2009 | 35.87 | 36.02 | 35.50 | 35.50 | 1573 | NASDAQ | CVCO | Tue, Sep 29, 2009 | 36.14 | 36.81 | 35.79 | 35.80 | 1572 | NASDAQ | CVCO | Mon, Sep 28, 2009 | 36.20 | 36.80 | 35.79 | 36.00 | 1571 | NASDAQ | CVCO | Fri, Sep 25, 2009 | 37.22 | 37.22 | 35.81 | 36.14 | 1570 | NASDAQ | CVCO | Thu, Sep 24, 2009 | 37.14 | 37.22 | 36.71 | 36.81 | 1569 | NASDAQ | CVCO | Wed, Sep 23, 2009 | 37.24 | 37.50 | 37.03 | 37.08 | 1568 | NASDAQ | CVCO | Tue, Sep 22, 2009 | 36.92 | 37.83 | 36.83 | 37.08 | 1567 | NASDAQ | CVCO | Mon, Sep 21, 2009 | 36.15 | 37.39 | 36.15 | 36.57 | 1566 | NASDAQ | CVCO | Fri, Sep 18, 2009 | 35.95 | 36.42 | 35.74 | 36.35 | 1565 | NASDAQ | CVCO | Thu, Sep 17, 2009 | 34.35 | 36.39 | 34.35 | 35.72 | 1564 | NASDAQ | CVCO | Wed, Sep 16, 2009 | 33.49 | 34.31 | 33.49 | 34.30 | 1563 | NASDAQ | CVCO | Tue, Sep 15, 2009 | 33.31 | 34.33 | 32.81 | 33.49 | 1562 | NASDAQ | CVCO | Mon, Sep 14, 2009 | 33.18 | 33.58 | 33.04 | 33.54 | 1561 | NASDAQ | CVCO | Fri, Sep 11, 2009 | 33.31 | 33.53 | 31.64 | 32.21 | 1560 | NASDAQ | CVCO | Thu, Sep 10, 2009 | 33.78 | 34.03 | 32.85 | 33.37 | 1559 | NASDAQ | CVCO | Wed, Sep 9, 2009 | 31.97 | 34.07 | 31.87 | 33.98 | 1558 | NASDAQ | CVCO | Tue, Sep 8, 2009 | 32.54 | 32.78 | 31.46 | 32.08 | 1557 | NASDAQ | CVCO | Fri, Sep 4, 2009 | 31.02 | 32.31 | 31.00 | 32.31 | 1556 | NASDAQ | CVCO | Thu, Sep 3, 2009 | 30.98 | 31.33 | 30.30 | 31.18 | 1555 | NASDAQ | CVCO | Wed, Sep 2, 2009 | 30.75 | 31.00 | 30.16 | 30.98 | 1554 | NASDAQ | CVCO | Tue, Sep 1, 2009 | 32.03 | 32.50 | 30.11 | 30.75 | 1553 | NASDAQ | CVCO | Mon, Aug 31, 2009 | 33.58 | 33.58 | 32.29 | 32.31 | 1552 | NASDAQ | CVCO | Fri, Aug 28, 2009 | 34.22 | 34.41 | 33.00 | 33.76 | 1551 | NASDAQ | CVCO | Thu, Aug 27, 2009 | 33.22 | 34.16 | 32.25 | 34.09 | 1550 | NASDAQ | CVCO | Wed, Aug 26, 2009 | 33.21 | 34.26 | 32.63 | 33.58 | 1549 | NASDAQ | CVCO | Tue, Aug 25, 2009 | 31.84 | 34.36 | 30.66 | 33.34 | 1548 | NASDAQ | CVCO | Mon, Aug 24, 2009 | 31.36 | 31.81 | 30.05 | 31.35 | 1547 | NASDAQ | CVCO | Fri, Aug 21, 2009 | 32.23 | 34.28 | 30.67 | 31.20 | 1546 | NASDAQ | CVCO | Thu, Aug 20, 2009 | 29.59 | 32.28 | 29.59 | 31.60 | 1545 | NASDAQ | CVCO | Wed, Aug 19, 2009 | 29.06 | 30.47 | 29.06 | 30.32 | 1544 | NASDAQ | CVCO | Tue, Aug 18, 2009 | 29.79 | 30.19 | 29.14 | 29.31 | 1543 | NASDAQ | CVCO | Mon, Aug 17, 2009 | 28.11 | 29.97 | 28.11 | 29.55 | 1542 | NASDAQ | CVCO | Fri, Aug 14, 2009 | 29.64 | 30.71 | 29.06 | 29.23 | 1541 | NASDAQ | CVCO | Thu, Aug 13, 2009 | 29.72 | 30.07 | 29.20 | 29.67 | 1540 | NASDAQ | CVCO | Wed, Aug 12, 2009 | 30.03 | 30.86 | 29.36 | 29.61 | 1539 | NASDAQ | CVCO | Tue, Aug 11, 2009 | 31.52 | 31.52 | 29.55 | 29.91 | 1538 | NASDAQ | CVCO | Mon, Aug 10, 2009 | 30.73 | 31.22 | 29.77 | 31.05 | 1537 | NASDAQ | CVCO | Fri, Aug 7, 2009 | 31.59 | 32.10 | 30.78 | 30.82 | 1536 | NASDAQ | CVCO | Thu, Aug 6, 2009 | 31.97 | 32.77 | 31.03 | 31.04 | 1535 | NASDAQ | CVCO | Wed, Aug 5, 2009 | 32.36 | 33.00 | 31.35 | 31.74 | 1534 | NASDAQ | CVCO | Tue, Aug 4, 2009 | 33.18 | 33.18 | 32.09 | 32.35 | 1533 | NASDAQ | CVCO | Mon, Aug 3, 2009 | 34.62 | 34.99 | 33.35 | 33.50 | 1532 | NASDAQ | CVCO | Fri, Jul 31, 2009 | 34.77 | 35.34 | 34.23 | 34.23 | 1531 | NASDAQ | CVCO | Thu, Jul 30, 2009 | 34.50 | 35.92 | 34.50 | 35.01 | 1530 | NASDAQ | CVCO | Wed, Jul 29, 2009 | 35.93 | 36.07 | 34.54 | 34.55 | 1529 | NASDAQ | CVCO | Tue, Jul 28, 2009 | 35.58 | 36.72 | 35.58 | 36.09 | 1528 | NASDAQ | CVCO | Mon, Jul 27, 2009 | 34.07 | 37.27 | 34.07 | 35.63 | 1527 | NASDAQ | CVCO | Fri, Jul 24, 2009 | 34.02 | 34.33 | 33.57 | 34.22 | 1526 | NASDAQ | CVCO | Thu, Jul 23, 2009 | 32.38 | 34.81 | 32.38 | 34.38 | 1525 | NASDAQ | CVCO | Wed, Jul 22, 2009 | 31.80 | 33.16 | 31.80 | 32.56 | 1524 | NASDAQ | CVCO | Tue, Jul 21, 2009 | 32.02 | 33.35 | 31.23 | 31.98 | 1523 | NASDAQ | CVCO | Mon, Jul 20, 2009 | 30.82 | 31.98 | 30.46 | 31.96 | 1522 | NASDAQ | CVCO | Fri, Jul 17, 2009 | 31.27 | 31.55 | 30.31 | 30.59 | 1521 | NASDAQ | CVCO | Thu, Jul 16, 2009 | 29.82 | 31.49 | 29.82 | 31.12 | 1520 | NASDAQ | CVCO | Wed, Jul 15, 2009 | 29.42 | 30.70 | 29.18 | 30.70 | 1519 | NASDAQ | CVCO | Tue, Jul 14, 2009 | 28.43 | 29.25 | 28.05 | 29.00 | 1518 | NASDAQ | CVCO | Mon, Jul 13, 2009 | 28.45 | 28.61 | 27.80 | 28.52 | 1517 | NASDAQ | CVCO | Fri, Jul 10, 2009 | 27.43 | 28.48 | 27.43 | 28.42 | 1516 | NASDAQ | CVCO | Thu, Jul 9, 2009 | 28.09 | 28.09 | 27.41 | 27.57 | 1515 | NASDAQ | CVCO | Wed, Jul 8, 2009 | 27.92 | 28.43 | 27.11 | 28.01 | 1514 | NASDAQ | CVCO | Tue, Jul 7, 2009 | 27.63 | 27.97 | 27.37 | 27.76 | 1513 | NASDAQ | CVCO | Mon, Jul 6, 2009 | 27.02 | 27.49 | 26.62 | 27.38 | 1512 | NASDAQ | CVCO | Thu, Jul 2, 2009 | 26.86 | 27.24 | 26.58 | 27.10 | 1511 | NASDAQ | CVCO | Wed, Jul 1, 2009 | 25.86 | 27.20 | 25.54 | 27.14 | 1510 | NASDAQ | CVCO | Tue, Jun 30, 2009 | 25.37 | 25.96 | 25.33 | 25.33 | 1509 | NASDAQ | CVCO | Mon, Jun 29, 2009 | 25.94 | 25.96 | 25.26 | 25.91 | 1508 | NASDAQ | CVCO | Fri, Jun 26, 2009 | 22.99 | 25.96 | 22.99 | 25.96 | 1507 | NASDAQ | CVCO | Thu, Jun 25, 2009 | 22.34 | 23.19 | 22.15 | 23.19 | 1506 | NASDAQ | CVCO | Wed, Jun 24, 2009 | 22.50 | 22.70 | 22.22 | 22.45 | 1505 | NASDAQ | CVCO | Tue, Jun 23, 2009 | 22.69 | 22.69 | 22.11 | 22.50 | 1504 | NASDAQ | CVCO | Mon, Jun 22, 2009 | 23.13 | 23.20 | 22.20 | 22.60 | 1503 | NASDAQ | CVCO | Fri, Jun 19, 2009 | 23.51 | 23.75 | 22.30 | 23.36 | 1502 | NASDAQ | CVCO | Thu, Jun 18, 2009 | 23.36 | 23.88 | 22.21 | 23.20 | 1501 | NASDAQ | CVCO | Wed, Jun 17, 2009 | 23.14 | 23.82 | 22.61 | 23.40 | 1500 | NASDAQ | CVCO | Tue, Jun 16, 2009 | 23.72 | 24.30 | 23.06 | 23.06 | 1499 | NASDAQ | CVCO | Mon, Jun 15, 2009 | 23.60 | 23.80 | 23.26 | 23.40 | 1498 | NASDAQ | CVCO | Fri, Jun 12, 2009 | 23.14 | 23.93 | 23.07 | 23.93 | 1497 | NASDAQ | CVCO | Thu, Jun 11, 2009 | 23.42 | 23.55 | 23.15 | 23.29 | 1496 | NASDAQ | CVCO | Wed, Jun 10, 2009 | 23.25 | 23.38 | 22.67 | 23.27 | 1495 | NASDAQ | CVCO | Tue, Jun 9, 2009 | 22.67 | 23.25 | 22.67 | 23.13 | 1494 | NASDAQ | CVCO | Mon, Jun 8, 2009 | 22.88 | 23.39 | 22.58 | 22.85 | 1493 | NASDAQ | CVCO | Fri, Jun 5, 2009 | 23.14 | 23.14 | 22.53 | 22.71 | 1492 | NASDAQ | CVCO | Thu, Jun 4, 2009 | 23.67 | 23.67 | 22.70 | 23.01 | 1491 | NASDAQ | CVCO | Wed, Jun 3, 2009 | 22.93 | 23.42 | 22.53 | 23.42 | 1490 | NASDAQ | CVCO | Tue, Jun 2, 2009 | 23.04 | 23.22 | 22.55 | 23.05 | 1489 | NASDAQ | CVCO | Mon, Jun 1, 2009 | 23.34 | 23.59 | 22.70 | 23.03 | 1488 | NASDAQ | CVCO | Fri, May 29, 2009 | 23.10 | 23.10 | 22.52 | 23.00 | 1487 | NASDAQ | CVCO | Thu, May 28, 2009 | 22.51 | 23.31 | 22.48 | 23.02 | 1486 | NASDAQ | CVCO | Wed, May 27, 2009 | 23.35 | 24.06 | 22.55 | 22.61 | 1485 | NASDAQ | CVCO | Tue, May 26, 2009 | 22.80 | 23.88 | 22.80 | 23.57 | 1484 | NASDAQ | CVCO | Fri, May 22, 2009 | 23.06 | 24.31 | 22.90 | 22.90 | 1483 | NASDAQ | CVCO | Thu, May 21, 2009 | 23.25 | 23.64 | 23.01 | 23.23 | 1482 | NASDAQ | CVCO | Wed, May 20, 2009 | 24.10 | 24.64 | 23.31 | 23.52 | 1481 | NASDAQ | CVCO | Tue, May 19, 2009 | 23.68 | 24.22 | 23.64 | 23.75 | 1480 | NASDAQ | CVCO | Mon, May 18, 2009 | 23.87 | 23.93 | 23.45 | 23.63 | 1479 | NASDAQ | CVCO | Fri, May 15, 2009 | 23.60 | 24.20 | 23.50 | 23.65 | 1478 | NASDAQ | CVCO | Thu, May 14, 2009 | 24.54 | 25.33 | 23.61 | 24.74 | 1477 | NASDAQ | CVCO | Wed, May 13, 2009 | 25.09 | 25.09 | 24.21 | 24.36 | 1476 | NASDAQ | CVCO | Tue, May 12, 2009 | 25.94 | 26.03 | 24.89 | 25.56 | 1475 | NASDAQ | CVCO | Mon, May 11, 2009 | 26.00 | 26.23 | 25.06 | 25.86 | 1474 | NASDAQ | CVCO | Fri, May 8, 2009 | 25.16 | 26.36 | 24.95 | 26.36 | 1473 | NASDAQ | CVCO | Thu, May 7, 2009 | 24.39 | 25.71 | 23.83 | 24.71 | 1472 | NASDAQ | CVCO | Wed, May 6, 2009 | 24.09 | 24.76 | 23.31 | 24.03 | 1471 | NASDAQ | CVCO | Tue, May 5, 2009 | 24.27 | 25.39 | 23.69 | 23.76 | 1470 | NASDAQ | CVCO | Mon, May 4, 2009 | 23.55 | 24.49 | 23.50 | 24.49 | 1469 | NASDAQ | CVCO | Fri, May 1, 2009 | 23.43 | 23.67 | 23.40 | 23.50 | 1468 | NASDAQ | CVCO | Thu, Apr 30, 2009 | 24.11 | 24.11 | 23.44 | 23.44 | 1467 | NASDAQ | CVCO | Wed, Apr 29, 2009 | 23.84 | 24.59 | 23.66 | 23.90 | 1466 | NASDAQ | CVCO | Tue, Apr 28, 2009 | 23.14 | 23.97 | 23.14 | 23.58 | 1465 | NASDAQ | CVCO | Mon, Apr 27, 2009 | 23.04 | 24.00 | 23.04 | 23.48 | 1464 | NASDAQ | CVCO | Fri, Apr 24, 2009 | 24.04 | 24.31 | 23.39 | 23.66 | 1463 | NASDAQ | CVCO | Thu, Apr 23, 2009 | 23.48 | 24.00 | 23.48 | 23.74 | 1462 | NASDAQ | CVCO | Wed, Apr 22, 2009 | 23.70 | 24.00 | 23.23 | 23.39 | 1461 | NASDAQ | CVCO | Tue, Apr 21, 2009 | 23.71 | 24.10 | 23.61 | 24.00 | 1460 | NASDAQ | CVCO | Mon, Apr 20, 2009 | 26.22 | 26.22 | 23.78 | 23.87 | 1459 | NASDAQ | CVCO | Fri, Apr 17, 2009 | 25.33 | 26.73 | 25.18 | 26.72 | 1458 | NASDAQ | CVCO | Thu, Apr 16, 2009 | 25.17 | 25.54 | 24.54 | 25.24 | 1457 | NASDAQ | CVCO | Wed, Apr 15, 2009 | 24.25 | 24.87 | 24.12 | 24.86 | 1456 | NASDAQ | CVCO | Tue, Apr 14, 2009 | 24.95 | 25.69 | 24.22 | 24.39 | 1455 | NASDAQ | CVCO | Mon, Apr 13, 2009 | 25.68 | 26.04 | 24.72 | 25.40 | 1454 | NASDAQ | CVCO | Thu, Apr 9, 2009 | 24.90 | 26.50 | 24.68 | 25.91 | 1453 | NASDAQ | CVCO | Wed, Apr 8, 2009 | 24.22 | 24.63 | 24.21 | 24.59 | 1452 | NASDAQ | CVCO | Tue, Apr 7, 2009 | 23.96 | 24.38 | 23.94 | 23.97 | 1451 | NASDAQ | CVCO | Mon, Apr 6, 2009 | 24.44 | 24.44 | 23.60 | 24.37 | 1450 | NASDAQ | CVCO | Fri, Apr 3, 2009 | 24.90 | 25.15 | 24.27 | 24.48 | 1449 | NASDAQ | CVCO | Thu, Apr 2, 2009 | 24.05 | 25.26 | 23.61 | 24.88 | 1448 | NASDAQ | CVCO | Wed, Apr 1, 2009 | 23.25 | 23.82 | 23.11 | 23.45 | 1447 | NASDAQ | CVCO | Tue, Mar 31, 2009 | 23.38 | 24.00 | 23.10 | 23.60 | 1446 | NASDAQ | CVCO | Mon, Mar 30, 2009 | 22.54 | 23.22 | 21.74 | 23.03 | 1445 | NASDAQ | CVCO | Fri, Mar 27, 2009 | 24.03 | 24.87 | 22.93 | 23.07 | 1444 | NASDAQ | CVCO | Thu, Mar 26, 2009 | 22.78 | 24.55 | 22.31 | 24.55 | 1443 | NASDAQ | CVCO | Wed, Mar 25, 2009 | 20.11 | 22.77 | 19.88 | 22.52 | 1442 | NASDAQ | CVCO | Tue, Mar 24, 2009 | 19.92 | 21.05 | 19.83 | 19.91 | 1441 | NASDAQ | CVCO | Mon, Mar 23, 2009 | 19.74 | 20.12 | 19.37 | 20.12 | 1440 | NASDAQ | CVCO | Fri, Mar 20, 2009 | 19.98 | 20.29 | 19.17 | 19.17 | 1439 | NASDAQ | CVCO | Thu, Mar 19, 2009 | 19.84 | 20.14 | 19.66 | 19.74 | 1438 | NASDAQ | CVCO | Wed, Mar 18, 2009 | 20.25 | 20.39 | 19.18 | 19.57 | 1437 | NASDAQ | CVCO | Tue, Mar 17, 2009 | 19.39 | 20.51 | 19.03 | 20.51 | 1436 | NASDAQ | CVCO | Mon, Mar 16, 2009 | 20.10 | 20.10 | 18.89 | 19.46 | 1435 | NASDAQ | CVCO | Fri, Mar 13, 2009 | 20.06 | 20.69 | 19.28 | 19.51 | 1434 | NASDAQ | CVCO | Thu, Mar 12, 2009 | 19.82 | 20.48 | 19.46 | 20.02 | 1433 | NASDAQ | CVCO | Wed, Mar 11, 2009 | 19.77 | 21.26 | 19.46 | 20.02 | 1432 | NASDAQ | CVCO | Tue, Mar 10, 2009 | 19.66 | 19.87 | 18.80 | 19.55 | 1431 | NASDAQ | CVCO | Mon, Mar 9, 2009 | 19.76 | 20.31 | 19.06 | 19.25 | 1430 | NASDAQ | CVCO | Fri, Mar 6, 2009 | 20.15 | 20.59 | 19.64 | 20.02 | 1429 | NASDAQ | CVCO | Thu, Mar 5, 2009 | 20.63 | 20.63 | 19.84 | 20.10 | 1428 | NASDAQ | CVCO | Wed, Mar 4, 2009 | 20.68 | 21.98 | 20.33 | 21.02 | 1427 | NASDAQ | CVCO | Tue, Mar 3, 2009 | 22.27 | 22.27 | 20.14 | 20.38 | 1426 | NASDAQ | CVCO | Mon, Mar 2, 2009 | 22.10 | 22.13 | 21.81 | 22.00 | 1425 | NASDAQ | CVCO | Fri, Feb 27, 2009 | 22.10 | 22.76 | 21.80 | 22.10 | 1424 | NASDAQ | CVCO | Thu, Feb 26, 2009 | 22.31 | 22.91 | 21.90 | 22.10 | 1423 | NASDAQ | CVCO | Wed, Feb 25, 2009 | 22.60 | 22.62 | 21.96 | 22.18 | 1422 | NASDAQ | CVCO | Tue, Feb 24, 2009 | 22.02 | 22.67 | 21.89 | 22.66 | 1421 | NASDAQ | CVCO | Mon, Feb 23, 2009 | 23.07 | 23.07 | 22.01 | 22.05 | 1420 | NASDAQ | CVCO | Fri, Feb 20, 2009 | 22.78 | 23.40 | 22.53 | 22.81 | 1419 | NASDAQ | CVCO | Thu, Feb 19, 2009 | 24.45 | 24.45 | 22.53 | 22.84 | 1418 | NASDAQ | CVCO | Wed, Feb 18, 2009 | 23.83 | 24.03 | 23.15 | 23.81 | 1417 | NASDAQ | CVCO | Tue, Feb 17, 2009 | 23.77 | 24.15 | 23.34 | 23.72 | 1416 | NASDAQ | CVCO | Fri, Feb 13, 2009 | 23.73 | 24.58 | 23.39 | 24.42 | 1415 | NASDAQ | CVCO | Thu, Feb 12, 2009 | 23.59 | 25.21 | 23.12 | 23.77 | 1414 | NASDAQ | CVCO | Wed, Feb 11, 2009 | 23.66 | 23.96 | 23.65 | 23.89 | 1413 | NASDAQ | CVCO | Tue, Feb 10, 2009 | 24.54 | 24.73 | 23.27 | 23.55 | 1412 | NASDAQ | CVCO | Mon, Feb 9, 2009 | 24.83 | 25.09 | 24.75 | 24.86 | 1411 | NASDAQ | CVCO | Fri, Feb 6, 2009 | 24.74 | 25.20 | 24.42 | 25.00 | 1410 | NASDAQ | CVCO | Thu, Feb 5, 2009 | 24.17 | 24.99 | 23.87 | 24.69 | 1409 | NASDAQ | CVCO | Wed, Feb 4, 2009 | 25.53 | 25.53 | 24.21 | 24.27 | 1408 | NASDAQ | CVCO | Tue, Feb 3, 2009 | 24.87 | 25.73 | 24.72 | 25.01 | 1407 | NASDAQ | CVCO | Mon, Feb 2, 2009 | 24.23 | 24.76 | 23.68 | 24.74 | 1406 | NASDAQ | CVCO | Fri, Jan 30, 2009 | 23.10 | 24.88 | 22.95 | 24.48 | 1405 | NASDAQ | CVCO | Thu, Jan 29, 2009 | 24.79 | 24.79 | 23.65 | 23.65 | 1404 | NASDAQ | CVCO | Wed, Jan 28, 2009 | 25.25 | 25.40 | 24.80 | 25.00 | 1403 | NASDAQ | CVCO | Tue, Jan 27, 2009 | 23.94 | 25.81 | 23.82 | 24.93 | 1402 | NASDAQ | CVCO | Mon, Jan 26, 2009 | 24.18 | 24.93 | 23.71 | 23.93 | 1401 | NASDAQ | CVCO | Fri, Jan 23, 2009 | 23.05 | 24.63 | 22.66 | 24.22 | 1400 | NASDAQ | CVCO | Thu, Jan 22, 2009 | 23.00 | 23.37 | 22.92 | 23.17 | 1399 | NASDAQ | CVCO | Wed, Jan 21, 2009 | 22.77 | 23.51 | 22.40 | 23.41 | 1398 | NASDAQ | CVCO | Tue, Jan 20, 2009 | 23.42 | 23.42 | 22.53 | 22.53 | 1397 | NASDAQ | CVCO | Fri, Jan 16, 2009 | 23.99 | 23.99 | 23.24 | 23.67 | 1396 | NASDAQ | CVCO | Thu, Jan 15, 2009 | 23.28 | 23.79 | 23.24 | 23.67 | 1395 | NASDAQ | CVCO | Wed, Jan 14, 2009 | 23.78 | 24.17 | 23.34 | 23.45 | 1394 | NASDAQ | CVCO | Tue, Jan 13, 2009 | 23.87 | 24.40 | 23.87 | 24.01 | 1393 | NASDAQ | CVCO | Mon, Jan 12, 2009 | 25.09 | 26.67 | 23.85 | 23.85 | 1392 | NASDAQ | CVCO | Fri, Jan 9, 2009 | 26.61 | 27.24 | 25.00 | 25.20 | 1391 | NASDAQ | CVCO | Thu, Jan 8, 2009 | 25.58 | 26.85 | 25.34 | 26.69 | 1390 | NASDAQ | CVCO | Wed, Jan 7, 2009 | 26.20 | 26.98 | 25.29 | 25.38 | 1389 | NASDAQ | CVCO | Tue, Jan 6, 2009 | 26.00 | 26.76 | 25.33 | 26.60 | 1388 | NASDAQ | CVCO | Mon, Jan 5, 2009 | 26.05 | 26.19 | 25.08 | 25.83 | 1387 | NASDAQ | CVCO | Fri, Jan 2, 2009 | 26.99 | 27.19 | 25.86 | 25.94 | 1386 | NASDAQ | CVCO | Wed, Dec 31, 2008 | 24.31 | 27.08 | 24.12 | 26.89 | 1385 | NASDAQ | CVCO | Tue, Dec 30, 2008 | 23.86 | 24.24 | 23.79 | 24.21 | 1384 | NASDAQ | CVCO | Mon, Dec 29, 2008 | 23.25 | 24.00 | 23.25 | 23.51 | 1383 | NASDAQ | CVCO | Fri, Dec 26, 2008 | 24.30 | 24.33 | 23.30 | 23.45 | 1382 | NASDAQ | CVCO | Wed, Dec 24, 2008 | 24.31 | 24.31 | 23.25 | 23.78 | 1381 | NASDAQ | CVCO | Tue, Dec 23, 2008 | 25.22 | 25.47 | 24.14 | 24.18 | 1380 | NASDAQ | CVCO | Mon, Dec 22, 2008 | 26.72 | 27.20 | 24.34 | 25.02 | 1379 | NASDAQ | CVCO | Fri, Dec 19, 2008 | 31.12 | 31.48 | 25.28 | 26.20 | 1378 | NASDAQ | CVCO | Thu, Dec 18, 2008 | 31.84 | 31.98 | 29.81 | 29.81 | 1377 | NASDAQ | CVCO | Wed, Dec 17, 2008 | 31.56 | 31.67 | 29.71 | 30.41 | 1376 | NASDAQ | CVCO | Tue, Dec 16, 2008 | 29.68 | 30.45 | 28.16 | 30.15 | 1375 | NASDAQ | CVCO | Mon, Dec 15, 2008 | 31.99 | 32.13 | 28.55 | 29.01 | 1374 | NASDAQ | CVCO | Fri, Dec 12, 2008 | 29.70 | 31.98 | 28.81 | 31.93 | 1373 | NASDAQ | CVCO | Thu, Dec 11, 2008 | 31.19 | 32.14 | 30.06 | 30.06 | 1372 | NASDAQ | CVCO | Wed, Dec 10, 2008 | 31.55 | 31.76 | 30.80 | 31.53 | 1371 | NASDAQ | CVCO | Tue, Dec 9, 2008 | 31.31 | 32.14 | 30.30 | 31.14 | 1370 | NASDAQ | CVCO | Mon, Dec 8, 2008 | 31.14 | 31.73 | 30.56 | 31.66 | 1369 | NASDAQ | CVCO | Fri, Dec 5, 2008 | 29.21 | 30.89 | 28.14 | 30.89 | 1368 | NASDAQ | CVCO | Thu, Dec 4, 2008 | 28.03 | 30.49 | 27.63 | 29.45 | 1367 | NASDAQ | CVCO | Wed, Dec 3, 2008 | 26.76 | 29.43 | 26.36 | 28.24 | 1366 | NASDAQ | CVCO | Tue, Dec 2, 2008 | 26.34 | 28.51 | 24.96 | 27.33 | 1365 | NASDAQ | CVCO | Mon, Dec 1, 2008 | 29.61 | 29.83 | 25.62 | 25.99 | 1364 | NASDAQ | CVCO | Fri, Nov 28, 2008 | 28.43 | 30.45 | 28.28 | 30.26 | 1363 | NASDAQ | CVCO | Wed, Nov 26, 2008 | 26.16 | 28.48 | 26.16 | 28.43 | 1362 | NASDAQ | CVCO | Tue, Nov 25, 2008 | 26.24 | 26.74 | 25.45 | 26.74 | 1361 | NASDAQ | CVCO | Mon, Nov 24, 2008 | 24.79 | 25.99 | 22.33 | 25.89 | 1360 | NASDAQ | CVCO | Fri, Nov 21, 2008 | 22.16 | 25.69 | 21.90 | 24.50 | 1359 | NASDAQ | CVCO | Thu, Nov 20, 2008 | 23.51 | 25.01 | 21.90 | 21.90 | 1358 | NASDAQ | CVCO | Wed, Nov 19, 2008 | 25.54 | 25.83 | 23.63 | 23.66 | 1357 | NASDAQ | CVCO | Tue, Nov 18, 2008 | 26.77 | 27.06 | 25.07 | 25.51 | 1356 | NASDAQ | CVCO | Mon, Nov 17, 2008 | 27.00 | 27.72 | 26.01 | 26.66 | 1355 | NASDAQ | CVCO | Fri, Nov 14, 2008 | 28.29 | 28.68 | 27.00 | 27.12 | 1354 | NASDAQ | CVCO | Thu, Nov 13, 2008 | 27.37 | 28.94 | 25.51 | 28.71 | 1353 | NASDAQ | CVCO | Wed, Nov 12, 2008 | 28.75 | 28.75 | 27.19 | 27.19 | 1352 | NASDAQ | CVCO | Tue, Nov 11, 2008 | 29.32 | 29.51 | 28.38 | 29.12 | 1351 | NASDAQ | CVCO | Mon, Nov 10, 2008 | 30.99 | 30.99 | 29.44 | 29.44 | 1350 | NASDAQ | CVCO | Fri, Nov 7, 2008 | 30.37 | 30.68 | 29.85 | 30.59 | 1349 | NASDAQ | CVCO | Thu, Nov 6, 2008 | 30.71 | 31.67 | 29.90 | 30.21 | 1348 | NASDAQ | CVCO | Wed, Nov 5, 2008 | 33.46 | 33.46 | 30.75 | 30.84 | 1347 | NASDAQ | CVCO | Tue, Nov 4, 2008 | 34.99 | 35.25 | 32.55 | 33.82 | 1346 | NASDAQ | CVCO | Mon, Nov 3, 2008 | 34.03 | 34.74 | 33.11 | 34.66 | 1345 | NASDAQ | CVCO | Fri, Oct 31, 2008 | 31.30 | 34.03 | 31.30 | 34.03 | 1344 | NASDAQ | CVCO | Thu, Oct 30, 2008 | 30.89 | 31.74 | 29.81 | 31.60 | 1343 | NASDAQ | CVCO | Wed, Oct 29, 2008 | 30.58 | 30.97 | 28.71 | 30.22 | 1342 | NASDAQ | CVCO | Tue, Oct 28, 2008 | 27.50 | 30.75 | 27.05 | 30.34 | 1341 | NASDAQ | CVCO | Mon, Oct 27, 2008 | 27.91 | 28.33 | 27.04 | 27.04 | 1340 | NASDAQ | CVCO | Fri, Oct 24, 2008 | 28.23 | 29.39 | 27.28 | 28.00 | 1339 | NASDAQ | CVCO | Thu, Oct 23, 2008 | 30.77 | 32.33 | 29.26 | 29.36 | 1338 | NASDAQ | CVCO | Wed, Oct 22, 2008 | 30.94 | 32.57 | 30.40 | 30.40 | 1337 | NASDAQ | CVCO | Tue, Oct 21, 2008 | 30.85 | 32.73 | 30.25 | 31.55 | 1336 | NASDAQ | CVCO | Mon, Oct 20, 2008 | 30.90 | 31.97 | 30.25 | 31.27 | 1335 | NASDAQ | CVCO | Fri, Oct 17, 2008 | 32.35 | 33.35 | 30.36 | 30.59 | 1334 | NASDAQ | CVCO | Thu, Oct 16, 2008 | 29.87 | 33.48 | 29.38 | 33.17 | 1333 | NASDAQ | CVCO | Wed, Oct 15, 2008 | 32.87 | 33.25 | 29.47 | 29.87 | 1332 | NASDAQ | CVCO | Tue, Oct 14, 2008 | 32.37 | 33.50 | 30.79 | 33.36 | 1331 | NASDAQ | CVCO | Mon, Oct 13, 2008 | 31.57 | 33.77 | 30.01 | 32.47 | 1330 | NASDAQ | CVCO | Fri, Oct 10, 2008 | 28.79 | 30.26 | 28.53 | 30.03 | 1329 | NASDAQ | CVCO | Thu, Oct 9, 2008 | 32.02 | 32.44 | 29.19 | 29.19 | 1328 | NASDAQ | CVCO | Wed, Oct 8, 2008 | 31.25 | 33.13 | 31.08 | 31.43 | 1327 | NASDAQ | CVCO | Tue, Oct 7, 2008 | 33.41 | 34.05 | 31.83 | 31.85 | 1326 | NASDAQ | CVCO | Mon, Oct 6, 2008 | 32.79 | 34.92 | 32.00 | 32.96 | 1325 | NASDAQ | CVCO | Fri, Oct 3, 2008 | 35.36 | 35.93 | 32.03 | 33.20 | 1324 | NASDAQ | CVCO | Thu, Oct 2, 2008 | 35.85 | 36.67 | 35.07 | 35.31 | 1323 | NASDAQ | CVCO | Wed, Oct 1, 2008 | 36.47 | 36.80 | 34.71 | 36.15 | 1322 | NASDAQ | CVCO | Tue, Sep 30, 2008 | 35.57 | 37.13 | 34.65 | 36.15 | 1321 | NASDAQ | CVCO | Mon, Sep 29, 2008 | 36.23 | 36.97 | 34.55 | 35.79 | 1320 | NASDAQ | CVCO | Fri, Sep 26, 2008 | 35.57 | 37.00 | 35.57 | 36.73 | 1319 | NASDAQ | CVCO | Thu, Sep 25, 2008 | 35.45 | 36.50 | 34.95 | 35.99 | 1318 | NASDAQ | CVCO | Wed, Sep 24, 2008 | 35.68 | 35.68 | 34.57 | 35.22 | 1317 | NASDAQ | CVCO | Tue, Sep 23, 2008 | 34.09 | 35.80 | 34.09 | 34.87 | 1316 | NASDAQ | CVCO | Mon, Sep 22, 2008 | 36.21 | 36.99 | 33.90 | 34.00 | 1315 | NASDAQ | CVCO | Fri, Sep 19, 2008 | 36.71 | 37.00 | 34.72 | 36.85 | 1314 | NASDAQ | CVCO | Thu, Sep 18, 2008 | 35.24 | 36.96 | 34.31 | 35.07 | 1313 | NASDAQ | CVCO | Wed, Sep 17, 2008 | 34.58 | 35.25 | 34.20 | 34.45 | 1312 | NASDAQ | CVCO | Tue, Sep 16, 2008 | 33.08 | 35.15 | 32.93 | 35.11 | 1311 | NASDAQ | CVCO | Mon, Sep 15, 2008 | 32.99 | 33.92 | 32.99 | 33.32 | 1310 | NASDAQ | CVCO | Fri, Sep 12, 2008 | 33.93 | 34.11 | 33.30 | 33.64 | 1309 | NASDAQ | CVCO | Thu, Sep 11, 2008 | 33.47 | 34.00 | 33.14 | 33.77 | 1308 | NASDAQ | CVCO | Wed, Sep 10, 2008 | 34.24 | 34.24 | 33.45 | 33.83 | 1307 | NASDAQ | CVCO | Tue, Sep 9, 2008 | 34.13 | 34.58 | 33.13 | 33.63 | 1306 | NASDAQ | CVCO | Mon, Sep 8, 2008 | 35.02 | 35.02 | 33.07 | 33.71 | 1305 | NASDAQ | CVCO | Fri, Sep 5, 2008 | 33.51 | 34.42 | 31.98 | 34.36 | 1304 | NASDAQ | CVCO | Thu, Sep 4, 2008 | 34.89 | 34.89 | 33.39 | 33.86 | 1303 | NASDAQ | CVCO | Wed, Sep 3, 2008 | 35.97 | 35.97 | 33.82 | 34.66 | 1302 | NASDAQ | CVCO | Tue, Sep 2, 2008 | 35.48 | 36.60 | 34.17 | 35.57 | 1301 | NASDAQ | CVCO | Fri, Aug 29, 2008 | 35.24 | 35.24 | 34.32 | 35.01 | 1300 | NASDAQ | CVCO | Thu, Aug 28, 2008 | 33.75 | 35.26 | 33.10 | 35.12 | 1299 | NASDAQ | CVCO | Wed, Aug 27, 2008 | 32.17 | 33.84 | 32.09 | 33.71 | 1298 | NASDAQ | CVCO | Tue, Aug 26, 2008 | 35.22 | 35.30 | 32.00 | 32.26 | 1297 | NASDAQ | CVCO | Mon, Aug 25, 2008 | 37.05 | 37.20 | 35.47 | 35.52 | 1296 | NASDAQ | CVCO | Fri, Aug 22, 2008 | 37.20 | 37.49 | 36.76 | 37.47 | 1295 | NASDAQ | CVCO | Thu, Aug 21, 2008 | 35.61 | 37.50 | 35.61 | 37.07 | 1294 | NASDAQ | CVCO | Wed, Aug 20, 2008 | 36.41 | 37.00 | 35.40 | 36.02 | 1293 | NASDAQ | CVCO | Tue, Aug 19, 2008 | 36.51 | 36.59 | 35.82 | 36.11 | 1292 | NASDAQ | CVCO | Mon, Aug 18, 2008 | 36.90 | 37.52 | 36.52 | 36.77 | 1291 | NASDAQ | CVCO | Fri, Aug 15, 2008 | 37.37 | 37.37 | 36.36 | 36.96 | 1290 | NASDAQ | CVCO | Thu, Aug 14, 2008 | 36.15 | 37.23 | 35.20 | 36.92 | 1289 | NASDAQ | CVCO | Wed, Aug 13, 2008 | 37.43 | 37.99 | 35.56 | 36.51 | 1288 | NASDAQ | CVCO | Tue, Aug 12, 2008 | 37.14 | 38.44 | 37.14 | 37.59 | 1287 | NASDAQ | CVCO | Mon, Aug 11, 2008 | 35.74 | 37.63 | 35.03 | 37.58 | 1286 | NASDAQ | CVCO | Fri, Aug 8, 2008 | 34.69 | 35.71 | 34.17 | 35.53 | 1285 | NASDAQ | CVCO | Thu, Aug 7, 2008 | 36.37 | 36.47 | 34.62 | 34.84 | 1284 | NASDAQ | CVCO | Wed, Aug 6, 2008 | 36.10 | 37.29 | 35.70 | 36.75 | 1283 | NASDAQ | CVCO | Tue, Aug 5, 2008 | 35.02 | 36.36 | 34.55 | 35.97 | 1282 | NASDAQ | CVCO | Mon, Aug 4, 2008 | 34.39 | 34.99 | 34.33 | 34.65 | 1281 | NASDAQ | CVCO | Fri, Aug 1, 2008 | 32.65 | 34.88 | 32.64 | 34.39 | 1280 | NASDAQ | CVCO | Thu, Jul 31, 2008 | 32.66 | 34.29 | 32.57 | 33.70 | 1279 | NASDAQ | CVCO | Wed, Jul 30, 2008 | 32.25 | 33.49 | 31.12 | 33.08 | 1278 | NASDAQ | CVCO | Tue, Jul 29, 2008 | 30.61 | 32.59 | 30.61 | 32.00 | 1277 | NASDAQ | CVCO | Mon, Jul 28, 2008 | 31.02 | 31.67 | 30.01 | 30.68 | 1276 | NASDAQ | CVCO | Fri, Jul 25, 2008 | 30.42 | 33.46 | 30.42 | 31.76 | 1275 | NASDAQ | CVCO | Thu, Jul 24, 2008 | 31.97 | 33.97 | 31.64 | 32.00 | 1274 | NASDAQ | CVCO | Wed, Jul 23, 2008 | 31.52 | 32.83 | 31.33 | 31.76 | 1273 | NASDAQ | CVCO | Tue, Jul 22, 2008 | 31.90 | 32.33 | 31.41 | 31.98 | 1272 | NASDAQ | CVCO | Mon, Jul 21, 2008 | 32.19 | 34.69 | 31.45 | 32.01 | 1271 | NASDAQ | CVCO | Fri, Jul 18, 2008 | 33.45 | 34.68 | 31.88 | 31.94 | 1270 | NASDAQ | CVCO | Thu, Jul 17, 2008 | 32.99 | 34.82 | 32.64 | 33.36 | 1269 | NASDAQ | CVCO | Wed, Jul 16, 2008 | 31.88 | 32.89 | 31.64 | 32.79 | 1268 | NASDAQ | CVCO | Tue, Jul 15, 2008 | 31.37 | 32.93 | 31.36 | 32.14 | 1267 | NASDAQ | CVCO | Mon, Jul 14, 2008 | 32.89 | 32.89 | 31.51 | 31.84 | 1266 | NASDAQ | CVCO | Fri, Jul 11, 2008 | 31.77 | 32.30 | 31.68 | 32.12 | 1265 | NASDAQ | CVCO | Thu, Jul 10, 2008 | 32.63 | 32.76 | 31.57 | 32.00 | 1264 | NASDAQ | CVCO | Wed, Jul 9, 2008 | 34.14 | 34.14 | 32.54 | 32.54 | 1263 | NASDAQ | CVCO | Tue, Jul 8, 2008 | 33.21 | 34.50 | 32.61 | 34.20 | 1262 | NASDAQ | CVCO | Mon, Jul 7, 2008 | 32.66 | 33.40 | 32.58 | 32.90 | 1261 | NASDAQ | CVCO | Thu, Jul 3, 2008 | 32.73 | 33.08 | 32.55 | 32.69 | 1260 | NASDAQ | CVCO | Wed, Jul 2, 2008 | 32.76 | 33.21 | 32.45 | 32.74 | 1259 | NASDAQ | CVCO | Tue, Jul 1, 2008 | 32.50 | 33.21 | 32.12 | 33.02 | 1258 | NASDAQ | CVCO | Mon, Jun 30, 2008 | 33.21 | 33.75 | 32.03 | 32.73 | 1257 | NASDAQ | CVCO | Fri, Jun 27, 2008 | 35.31 | 35.31 | 33.05 | 33.39 | 1256 | NASDAQ | CVCO | Thu, Jun 26, 2008 | 36.03 | 36.07 | 34.83 | 34.94 | 1255 | NASDAQ | CVCO | Wed, Jun 25, 2008 | 36.71 | 36.89 | 36.06 | 36.08 | 1254 | NASDAQ | CVCO | Tue, Jun 24, 2008 | 37.99 | 37.99 | 36.18 | 36.18 | 1253 | NASDAQ | CVCO | Mon, Jun 23, 2008 | 38.95 | 38.95 | 37.95 | 38.12 | 1252 | NASDAQ | CVCO | Fri, Jun 20, 2008 | 39.02 | 39.02 | 37.90 | 38.91 | 1251 | NASDAQ | CVCO | Thu, Jun 19, 2008 | 38.73 | 39.14 | 38.05 | 39.14 | 1250 | NASDAQ | CVCO | Wed, Jun 18, 2008 | 38.54 | 38.54 | 37.60 | 38.45 | 1249 | NASDAQ | CVCO | Tue, Jun 17, 2008 | 38.58 | 38.65 | 37.80 | 38.24 | 1248 | NASDAQ | CVCO | Mon, Jun 16, 2008 | 38.30 | 38.86 | 37.56 | 38.05 | 1247 | NASDAQ | CVCO | Fri, Jun 13, 2008 | 37.83 | 38.72 | 37.15 | 37.99 | 1246 | NASDAQ | CVCO | Thu, Jun 12, 2008 | 36.57 | 37.69 | 36.47 | 37.41 | 1245 | NASDAQ | CVCO | Wed, Jun 11, 2008 | 36.48 | 36.87 | 36.10 | 36.46 | 1244 | NASDAQ | CVCO | Tue, Jun 10, 2008 | 37.26 | 37.33 | 36.12 | 36.67 | 1243 | NASDAQ | CVCO | Mon, Jun 9, 2008 | 37.96 | 37.96 | 36.63 | 37.03 | 1242 | NASDAQ | CVCO | Fri, Jun 6, 2008 | 38.68 | 38.78 | 37.32 | 37.41 | 1241 | NASDAQ | CVCO | Thu, Jun 5, 2008 | 36.79 | 38.90 | 36.75 | 38.50 | 1240 | NASDAQ | CVCO | Wed, Jun 4, 2008 | 36.30 | 37.34 | 36.14 | 37.16 | 1239 | NASDAQ | CVCO | Tue, Jun 3, 2008 | 36.62 | 37.25 | 36.09 | 36.20 | 1238 | NASDAQ | CVCO | Mon, Jun 2, 2008 | 37.61 | 37.72 | 36.25 | 36.31 | 1237 | NASDAQ | CVCO | Fri, May 30, 2008 | 38.23 | 38.36 | 37.94 | 38.34 | 1236 | NASDAQ | CVCO | Thu, May 29, 2008 | 36.60 | 38.85 | 36.60 | 38.49 | 1235 | NASDAQ | CVCO | Wed, May 28, 2008 | 36.18 | 37.65 | 36.15 | 37.25 | 1234 | NASDAQ | CVCO | Tue, May 27, 2008 | 36.40 | 37.13 | 36.00 | 36.63 | 1233 | NASDAQ | CVCO | Fri, May 23, 2008 | 36.65 | 37.42 | 36.00 | 36.40 | 1232 | NASDAQ | CVCO | Thu, May 22, 2008 | 38.04 | 38.90 | 36.45 | 36.56 | 1231 | NASDAQ | CVCO | Wed, May 21, 2008 | 37.48 | 38.74 | 37.31 | 38.26 | 1230 | NASDAQ | CVCO | Tue, May 20, 2008 | 37.00 | 37.17 | 36.24 | 36.96 | 1229 | NASDAQ | CVCO | Mon, May 19, 2008 | 36.36 | 37.48 | 36.36 | 37.16 | 1228 | NASDAQ | CVCO | Fri, May 16, 2008 | 37.70 | 38.13 | 36.46 | 36.71 | 1227 | NASDAQ | CVCO | Thu, May 15, 2008 | 37.22 | 38.49 | 36.36 | 37.70 | 1226 | NASDAQ | CVCO | Wed, May 14, 2008 | 37.60 | 37.87 | 37.47 | 37.60 | 1225 | NASDAQ | CVCO | Tue, May 13, 2008 | 36.30 | 37.46 | 36.00 | 37.44 | 1224 | NASDAQ | CVCO | Mon, May 12, 2008 | 36.14 | 36.36 | 36.00 | 36.36 | 1223 | NASDAQ | CVCO | Fri, May 9, 2008 | 35.84 | 36.62 | 35.84 | 36.12 | 1222 | NASDAQ | CVCO | Thu, May 8, 2008 | 36.23 | 37.53 | 36.20 | 36.27 | 1221 | NASDAQ | CVCO | Wed, May 7, 2008 | 36.41 | 36.99 | 35.86 | 36.20 | 1220 | NASDAQ | CVCO | Tue, May 6, 2008 | 37.02 | 37.86 | 35.81 | 37.26 | 1219 | NASDAQ | CVCO | Mon, May 5, 2008 | 38.78 | 39.18 | 37.00 | 37.23 | 1218 | NASDAQ | CVCO | Fri, May 2, 2008 | 39.57 | 39.68 | 38.81 | 39.09 | 1217 | NASDAQ | CVCO | Thu, May 1, 2008 | 39.92 | 41.60 | 38.81 | 39.87 | 1216 | NASDAQ | CVCO | Wed, Apr 30, 2008 | 39.90 | 40.91 | 39.83 | 39.92 | 1215 | NASDAQ | CVCO | Tue, Apr 29, 2008 | 39.88 | 41.36 | 39.60 | 40.24 | 1214 | NASDAQ | CVCO | Mon, Apr 28, 2008 | 38.54 | 40.41 | 38.53 | 39.95 | 1213 | NASDAQ | CVCO | Fri, Apr 25, 2008 | 38.50 | 38.89 | 38.12 | 38.80 | 1212 | NASDAQ | CVCO | Thu, Apr 24, 2008 | 37.81 | 38.46 | 37.59 | 38.43 | 1211 | NASDAQ | CVCO | Wed, Apr 23, 2008 | 37.79 | 38.48 | 37.65 | 38.25 | 1210 | NASDAQ | CVCO | Tue, Apr 22, 2008 | 37.51 | 38.91 | 37.37 | 37.77 | 1209 | NASDAQ | CVCO | Mon, Apr 21, 2008 | 37.23 | 38.00 | 37.00 | 37.77 | 1208 | NASDAQ | CVCO | Fri, Apr 18, 2008 | 37.51 | 38.15 | 37.51 | 37.56 | 1207 | NASDAQ | CVCO | Thu, Apr 17, 2008 | 37.06 | 37.57 | 36.57 | 37.55 | 1206 | NASDAQ | CVCO | Wed, Apr 16, 2008 | 37.34 | 37.34 | 36.36 | 36.89 | 1205 | NASDAQ | CVCO | Tue, Apr 15, 2008 | 37.51 | 37.73 | 36.34 | 37.00 | 1204 | NASDAQ | CVCO | Mon, Apr 14, 2008 | 37.54 | 37.69 | 36.93 | 37.43 | 1203 | NASDAQ | CVCO | Fri, Apr 11, 2008 | 37.00 | 37.77 | 37.00 | 37.35 | 1202 | NASDAQ | CVCO | Thu, Apr 10, 2008 | 36.79 | 37.88 | 36.36 | 37.30 | 1201 | NASDAQ | CVCO | Wed, Apr 9, 2008 | 37.65 | 37.76 | 36.76 | 37.01 | 1200 | NASDAQ | CVCO | Tue, Apr 8, 2008 | 36.76 | 37.74 | 36.72 | 37.36 | 1199 | NASDAQ | CVCO | Mon, Apr 7, 2008 | 37.74 | 38.21 | 37.14 | 37.21 | 1198 | NASDAQ | CVCO | Fri, Apr 4, 2008 | 36.96 | 37.98 | 36.85 | 37.54 | 1197 | NASDAQ | CVCO | Thu, Apr 3, 2008 | 37.23 | 37.64 | 36.74 | 37.13 | 1196 | NASDAQ | CVCO | Wed, Apr 2, 2008 | 36.14 | 37.53 | 36.14 | 37.35 | 1195 | NASDAQ | CVCO | Tue, Apr 1, 2008 | 35.45 | 36.75 | 34.95 | 36.20 | 1194 | NASDAQ | CVCO | Mon, Mar 31, 2008 | 34.25 | 35.53 | 34.19 | 35.04 | 1193 | NASDAQ | CVCO | Fri, Mar 28, 2008 | 35.46 | 35.82 | 34.47 | 34.56 | 1192 | NASDAQ | CVCO | Thu, Mar 27, 2008 | 35.34 | 36.15 | 34.05 | 35.58 | 1191 | NASDAQ | CVCO | Wed, Mar 26, 2008 | 36.77 | 36.77 | 34.76 | 35.51 | 1190 | NASDAQ | CVCO | Tue, Mar 25, 2008 | 35.09 | 37.00 | 34.85 | 35.91 | 1189 | NASDAQ | CVCO | Mon, Mar 24, 2008 | 33.20 | 34.42 | 32.06 | 34.34 | 1188 | NASDAQ | CVCO | Thu, Mar 20, 2008 | 35.39 | 37.30 | 32.36 | 32.95 | 1187 | NASDAQ | CVCO | Wed, Mar 19, 2008 | 38.11 | 38.99 | 35.08 | 35.50 | 1186 | NASDAQ | CVCO | Tue, Mar 18, 2008 | 36.04 | 38.53 | 35.03 | 37.52 | 1185 | NASDAQ | CVCO | Mon, Mar 17, 2008 | 33.90 | 36.35 | 33.01 | 35.60 | 1184 | NASDAQ | CVCO | Fri, Mar 14, 2008 | 34.79 | 35.27 | 33.01 | 34.55 | 1183 | NASDAQ | CVCO | Thu, Mar 13, 2008 | 31.12 | 35.44 | 30.52 | 34.99 | 1182 | NASDAQ | CVCO | Wed, Mar 12, 2008 | 33.89 | 34.50 | 31.03 | 31.60 | 1181 | NASDAQ | CVCO | Tue, Mar 11, 2008 | 30.79 | 34.00 | 29.89 | 33.04 | 1180 | NASDAQ | CVCO | Mon, Mar 10, 2008 | 31.13 | 32.11 | 29.27 | 29.56 | 1179 | NASDAQ | CVCO | Fri, Mar 7, 2008 | 30.45 | 32.66 | 29.65 | 30.63 | 1178 | NASDAQ | CVCO | Thu, Mar 6, 2008 | 32.97 | 33.60 | 30.25 | 30.56 | 1177 | NASDAQ | CVCO | Wed, Mar 5, 2008 | 33.26 | 34.75 | 31.58 | 32.87 | 1176 | NASDAQ | CVCO | Tue, Mar 4, 2008 | 32.44 | 34.28 | 31.52 | 33.67 | 1175 | NASDAQ | CVCO | Mon, Mar 3, 2008 | 32.45 | 32.98 | 31.60 | 32.44 | 1174 | NASDAQ | CVCO | Fri, Feb 29, 2008 | 34.61 | 34.61 | 31.60 | 32.94 | 1173 | NASDAQ | CVCO | Thu, Feb 28, 2008 | 33.34 | 35.90 | 32.53 | 35.27 | 1172 | NASDAQ | CVCO | Wed, Feb 27, 2008 | 35.57 | 37.45 | 32.52 | 34.13 | 1171 | NASDAQ | CVCO | Tue, Feb 26, 2008 | 32.61 | 38.20 | 32.61 | 35.97 | 1170 | NASDAQ | CVCO | Mon, Feb 25, 2008 | 31.37 | 33.55 | 31.37 | 33.29 | 1169 | NASDAQ | CVCO | Fri, Feb 22, 2008 | 30.75 | 31.52 | 30.41 | 31.35 | 1168 | NASDAQ | CVCO | Thu, Feb 21, 2008 | 32.79 | 33.47 | 30.57 | 30.97 | 1167 | NASDAQ | CVCO | Wed, Feb 20, 2008 | 31.01 | 32.95 | 30.25 | 32.53 | 1166 | NASDAQ | CVCO | Tue, Feb 19, 2008 | 30.90 | 32.45 | 30.40 | 30.80 | 1165 | NASDAQ | CVCO | Fri, Feb 15, 2008 | 32.82 | 32.82 | 30.31 | 31.26 | 1164 | NASDAQ | CVCO | Thu, Feb 14, 2008 | 32.86 | 34.95 | 32.20 | 32.45 | 1163 | NASDAQ | CVCO | Wed, Feb 13, 2008 | 32.30 | 34.10 | 32.30 | 33.28 | 1162 | NASDAQ | CVCO | Tue, Feb 12, 2008 | 32.56 | 34.25 | 31.58 | 32.24 | 1161 | NASDAQ | CVCO | Mon, Feb 11, 2008 | 31.09 | 32.94 | 30.16 | 32.03 | 1160 | NASDAQ | CVCO | Fri, Feb 8, 2008 | 30.16 | 31.93 | 29.66 | 31.29 | 1159 | NASDAQ | CVCO | Thu, Feb 7, 2008 | 30.98 | 32.35 | 30.12 | 30.60 | 1158 | NASDAQ | CVCO | Wed, Feb 6, 2008 | 31.00 | 32.75 | 29.80 | 31.09 | 1157 | NASDAQ | CVCO | Tue, Feb 5, 2008 | 30.15 | 33.00 | 29.61 | 30.99 | 1156 | NASDAQ | CVCO | Mon, Feb 4, 2008 | 32.27 | 32.27 | 29.90 | 30.65 | 1155 | NASDAQ | CVCO | Fri, Feb 1, 2008 | 32.90 | 33.93 | 31.05 | 32.81 | 1154 | NASDAQ | CVCO | Thu, Jan 31, 2008 | 30.46 | 33.03 | 29.56 | 32.87 | 1153 | NASDAQ | CVCO | Wed, Jan 30, 2008 | 34.40 | 35.31 | 30.78 | 31.16 | 1152 | NASDAQ | CVCO | Tue, Jan 29, 2008 | 33.66 | 36.35 | 31.67 | 34.97 | 1151 | NASDAQ | CVCO | Mon, Jan 28, 2008 | 30.95 | 35.50 | 30.00 | 33.60 | 1150 | NASDAQ | CVCO | Fri, Jan 25, 2008 | 34.20 | 34.44 | 30.04 | 31.48 | 1149 | NASDAQ | CVCO | Thu, Jan 24, 2008 | 37.63 | 39.95 | 31.76 | 34.64 | 1148 | NASDAQ | CVCO | Wed, Jan 23, 2008 | 37.00 | 39.50 | 36.12 | 37.62 | 1147 | NASDAQ | CVCO | Tue, Jan 22, 2008 | 31.83 | 39.47 | 31.83 | 37.56 | 1146 | NASDAQ | CVCO | Fri, Jan 18, 2008 | 34.79 | 35.92 | 32.75 | 34.47 | 1145 | NASDAQ | CVCO | Thu, Jan 17, 2008 | 33.08 | 36.30 | 33.08 | 34.71 | 1144 | NASDAQ | CVCO | Wed, Jan 16, 2008 | 32.25 | 37.12 | 31.75 | 33.13 | 1143 | NASDAQ | CVCO | Tue, Jan 15, 2008 | 32.71 | 32.75 | 30.02 | 31.85 | 1142 | NASDAQ | CVCO | Mon, Jan 14, 2008 | 31.91 | 32.92 | 29.91 | 32.66 | 1141 | NASDAQ | CVCO | Fri, Jan 11, 2008 | 30.80 | 31.78 | 29.05 | 31.30 | 1140 | NASDAQ | CVCO | Thu, Jan 10, 2008 | 31.14 | 32.80 | 28.24 | 31.31 | 1139 | NASDAQ | CVCO | Wed, Jan 9, 2008 | 29.30 | 32.04 | 28.10 | 31.85 | 1138 | NASDAQ | CVCO | Tue, Jan 8, 2008 | 29.82 | 31.71 | 28.11 | 28.65 | 1137 | NASDAQ | CVCO | Mon, Jan 7, 2008 | 29.47 | 29.59 | 28.10 | 29.27 | 1136 | NASDAQ | CVCO | Fri, Jan 4, 2008 | 29.26 | 30.25 | 27.12 | 29.53 | 1135 | NASDAQ | CVCO | Thu, Jan 3, 2008 | 31.00 | 31.76 | 28.87 | 29.39 | 1134 | NASDAQ | CVCO | Wed, Jan 2, 2008 | 34.11 | 34.57 | 30.91 | 31.09 | 1133 | NASDAQ | CVCO | Mon, Dec 31, 2007 | 30.98 | 34.10 | 30.00 | 33.84 | 1132 | NASDAQ | CVCO | Fri, Dec 28, 2007 | 30.54 | 31.67 | 30.00 | 31.41 | 1131 | NASDAQ | CVCO | Thu, Dec 27, 2007 | 28.19 | 31.18 | 28.19 | 30.10 | 1130 | NASDAQ | CVCO | Wed, Dec 26, 2007 | 28.93 | 29.23 | 28.85 | 28.87 | 1129 | NASDAQ | CVCO | Mon, Dec 24, 2007 | 29.96 | 29.96 | 28.80 | 28.96 | 1128 | NASDAQ | CVCO | Fri, Dec 21, 2007 | 33.13 | 33.13 | 27.65 | 28.10 | 1127 | NASDAQ | CVCO | Thu, Dec 20, 2007 | 34.28 | 34.35 | 33.22 | 33.28 | 1126 | NASDAQ | CVCO | Wed, Dec 19, 2007 | 34.96 | 34.99 | 33.63 | 33.94 | 1125 | NASDAQ | CVCO | Tue, Dec 18, 2007 | 34.20 | 34.49 | 34.06 | 34.20 | 1124 | NASDAQ | CVCO | Mon, Dec 17, 2007 | 34.07 | 34.98 | 34.07 | 34.55 | 1123 | NASDAQ | CVCO | Fri, Dec 14, 2007 | 34.74 | 34.99 | 34.21 | 34.34 | 1122 | NASDAQ | CVCO | Thu, Dec 13, 2007 | 35.75 | 35.75 | 34.16 | 35.06 | 1121 | NASDAQ | CVCO | Wed, Dec 12, 2007 | 37.05 | 37.17 | 35.78 | 35.78 | 1120 | NASDAQ | CVCO | Tue, Dec 11, 2007 | 37.10 | 37.24 | 36.09 | 36.59 | 1119 | NASDAQ | CVCO | Mon, Dec 10, 2007 | 37.18 | 37.28 | 36.37 | 37.13 | 1118 | NASDAQ | CVCO | Fri, Dec 7, 2007 | 37.48 | 37.49 | 35.78 | 37.18 | 1117 | NASDAQ | CVCO | Thu, Dec 6, 2007 | 36.43 | 37.29 | 36.13 | 37.29 | 1116 | NASDAQ | CVCO | Wed, Dec 5, 2007 | 36.32 | 36.90 | 36.31 | 36.38 | 1115 | NASDAQ | CVCO | Tue, Dec 4, 2007 | 36.61 | 36.66 | 36.11 | 36.11 | 1114 | NASDAQ | CVCO | Mon, Dec 3, 2007 | 37.58 | 38.00 | 36.26 | 36.88 | 1113 | NASDAQ | CVCO | Fri, Nov 30, 2007 | 38.76 | 39.40 | 37.74 | 37.74 | 1112 | NASDAQ | CVCO | Thu, Nov 29, 2007 | 38.19 | 39.52 | 38.19 | 38.89 | 1111 | NASDAQ | CVCO | Wed, Nov 28, 2007 | 37.40 | 38.50 | 37.05 | 38.42 | 1110 | NASDAQ | CVCO | Tue, Nov 27, 2007 | 36.03 | 37.39 | 35.99 | 37.13 | 1109 | NASDAQ | CVCO | Mon, Nov 26, 2007 | 36.39 | 36.79 | 35.66 | 35.95 | 1108 | NASDAQ | CVCO | Fri, Nov 23, 2007 | 36.47 | 36.47 | 36.47 | 36.47 | 1107 | NASDAQ | CVCO | Wed, Nov 21, 2007 | 37.18 | 37.18 | 35.46 | 36.38 | 1106 | NASDAQ | CVCO | Tue, Nov 20, 2007 | 36.99 | 37.77 | 36.95 | 37.54 | 1105 | NASDAQ | CVCO | Mon, Nov 19, 2007 | 37.35 | 37.35 | 36.76 | 37.06 | 1104 | NASDAQ | CVCO | Fri, Nov 16, 2007 | 37.21 | 37.96 | 37.02 | 37.71 | 1103 | NASDAQ | CVCO | Thu, Nov 15, 2007 | 37.14 | 37.24 | 36.37 | 37.24 | 1102 | NASDAQ | CVCO | Wed, Nov 14, 2007 | 35.93 | 36.87 | 35.93 | 36.40 | 1101 | NASDAQ | CVCO | Tue, Nov 13, 2007 | 36.12 | 36.81 | 35.25 | 36.64 | 1100 | NASDAQ | CVCO | Mon, Nov 12, 2007 | 37.69 | 37.98 | 36.02 | 36.02 | 1099 | NASDAQ | CVCO | Fri, Nov 9, 2007 | 37.28 | 37.81 | 36.89 | 37.80 | 1098 | NASDAQ | CVCO | Thu, Nov 8, 2007 | 36.27 | 37.94 | 36.27 | 37.38 | 1097 | NASDAQ | CVCO | Wed, Nov 7, 2007 | 36.99 | 37.64 | 36.05 | 36.31 | 1096 | NASDAQ | CVCO | Tue, Nov 6, 2007 | 37.74 | 37.75 | 36.82 | 37.00 | 1095 | NASDAQ | CVCO | Mon, Nov 5, 2007 | 37.60 | 38.45 | 37.10 | 37.91 | 1094 | NASDAQ | CVCO | Fri, Nov 2, 2007 | 39.16 | 39.88 | 38.51 | 38.51 | 1093 | NASDAQ | CVCO | Thu, Nov 1, 2007 | 39.14 | 39.87 | 38.30 | 39.47 | 1092 | NASDAQ | CVCO | Wed, Oct 31, 2007 | 37.76 | 39.40 | 37.08 | 39.31 | 1091 | NASDAQ | CVCO | Tue, Oct 30, 2007 | 37.19 | 37.72 | 37.00 | 37.72 | 1090 | NASDAQ | CVCO | Mon, Oct 29, 2007 | 38.50 | 38.91 | 37.10 | 37.41 | 1089 | NASDAQ | CVCO | Fri, Oct 26, 2007 | 36.60 | 39.33 | 35.01 | 38.33 | 1088 | NASDAQ | CVCO | Thu, Oct 25, 2007 | 35.28 | 36.86 | 35.28 | 36.80 | 1087 | NASDAQ | CVCO | Wed, Oct 24, 2007 | 34.59 | 35.76 | 34.01 | 35.76 | 1086 | NASDAQ | CVCO | Tue, Oct 23, 2007 | 34.36 | 35.08 | 34.36 | 34.59 | 1085 | NASDAQ | CVCO | Mon, Oct 22, 2007 | 33.95 | 34.43 | 33.57 | 34.00 | 1084 | NASDAQ | CVCO | Fri, Oct 19, 2007 | 34.24 | 34.57 | 33.96 | 33.96 | 1083 | NASDAQ | CVCO | Thu, Oct 18, 2007 | 33.54 | 34.29 | 33.54 | 34.29 | 1082 | NASDAQ | CVCO | Wed, Oct 17, 2007 | 34.75 | 34.75 | 33.60 | 34.07 | 1081 | NASDAQ | CVCO | Tue, Oct 16, 2007 | 34.22 | 34.30 | 33.64 | 34.10 | 1080 | NASDAQ | CVCO | Mon, Oct 15, 2007 | 36.08 | 36.95 | 35.00 | 35.03 | 1079 | NASDAQ | CVCO | Fri, Oct 12, 2007 | 36.33 | 37.13 | 36.16 | 36.16 | 1078 | NASDAQ | CVCO | Thu, Oct 11, 2007 | 36.59 | 37.16 | 36.21 | 36.42 | 1077 | NASDAQ | CVCO | Wed, Oct 10, 2007 | 36.53 | 37.08 | 36.37 | 36.49 | 1076 | NASDAQ | CVCO | Tue, Oct 9, 2007 | 37.00 | 37.10 | 36.48 | 36.60 | 1075 | NASDAQ | CVCO | Mon, Oct 8, 2007 | 36.68 | 37.14 | 36.25 | 36.52 | 1074 | NASDAQ | CVCO | Fri, Oct 5, 2007 | 36.24 | 37.16 | 36.24 | 36.84 | 1073 | NASDAQ | CVCO | Thu, Oct 4, 2007 | 36.92 | 36.92 | 35.93 | 36.20 | 1072 | NASDAQ | CVCO | Wed, Oct 3, 2007 | 35.78 | 36.75 | 35.10 | 36.02 | 1071 | NASDAQ | CVCO | Tue, Oct 2, 2007 | 34.39 | 36.01 | 34.39 | 36.01 | 1070 | NASDAQ | CVCO | Mon, Oct 1, 2007 | 33.42 | 34.32 | 33.30 | 34.10 | 1069 | NASDAQ | CVCO | Fri, Sep 28, 2007 | 33.90 | 33.98 | 33.25 | 33.50 | 1068 | NASDAQ | CVCO | Thu, Sep 27, 2007 | 33.11 | 33.88 | 33.10 | 33.86 | 1067 | NASDAQ | CVCO | Wed, Sep 26, 2007 | 32.65 | 33.58 | 32.64 | 33.21 | 1066 | NASDAQ | CVCO | Tue, Sep 25, 2007 | 33.67 | 33.79 | 32.82 | 33.15 | 1065 | NASDAQ | CVCO | Mon, Sep 24, 2007 | 33.82 | 34.84 | 33.74 | 33.79 | 1064 | NASDAQ | CVCO | Fri, Sep 21, 2007 | 34.27 | 34.62 | 33.59 | 33.90 | 1063 | NASDAQ | CVCO | Thu, Sep 20, 2007 | 33.44 | 34.84 | 33.39 | 34.48 | 1062 | NASDAQ | CVCO | Wed, Sep 19, 2007 | 35.01 | 36.20 | 32.81 | 33.27 | 1061 | NASDAQ | CVCO | Tue, Sep 18, 2007 | 34.82 | 34.96 | 34.50 | 34.96 | 1060 | NASDAQ | CVCO | Mon, Sep 17, 2007 | 34.71 | 35.49 | 34.71 | 34.87 | 1059 | NASDAQ | CVCO | Fri, Sep 14, 2007 | 34.36 | 35.26 | 34.05 | 35.00 | 1058 | NASDAQ | CVCO | Thu, Sep 13, 2007 | 33.80 | 35.08 | 33.80 | 34.83 | 1057 | NASDAQ | CVCO | Wed, Sep 12, 2007 | 34.21 | 34.24 | 33.72 | 33.99 | 1056 | NASDAQ | CVCO | Tue, Sep 11, 2007 | 34.28 | 34.71 | 34.01 | 34.21 | 1055 | NASDAQ | CVCO | Mon, Sep 10, 2007 | 34.19 | 34.49 | 34.01 | 34.22 | 1054 | NASDAQ | CVCO | Fri, Sep 7, 2007 | 34.36 | 34.92 | 34.09 | 34.25 | 1053 | NASDAQ | CVCO | Thu, Sep 6, 2007 | 34.27 | 34.91 | 34.12 | 34.67 | 1052 | NASDAQ | CVCO | Wed, Sep 5, 2007 | 35.01 | 35.26 | 34.29 | 34.39 | 1051 | NASDAQ | CVCO | Tue, Sep 4, 2007 | 34.65 | 35.60 | 34.53 | 35.43 | 1050 | NASDAQ | CVCO | Fri, Aug 31, 2007 | 35.11 | 36.00 | 34.86 | 35.12 | 1049 | NASDAQ | CVCO | Thu, Aug 30, 2007 | 34.36 | 35.51 | 34.36 | 35.17 | 1048 | NASDAQ | CVCO | Wed, Aug 29, 2007 | 34.56 | 34.85 | 34.20 | 34.85 | 1047 | NASDAQ | CVCO | Tue, Aug 28, 2007 | 34.37 | 35.32 | 34.31 | 34.77 | 1046 | NASDAQ | CVCO | Mon, Aug 27, 2007 | 33.99 | 35.90 | 33.99 | 34.91 | 1045 | NASDAQ | CVCO | Fri, Aug 24, 2007 | 34.13 | 35.20 | 33.97 | 34.54 | 1044 | NASDAQ | CVCO | Thu, Aug 23, 2007 | 34.25 | 34.74 | 34.07 | 34.55 | 1043 | NASDAQ | CVCO | Wed, Aug 22, 2007 | 34.01 | 34.27 | 34.00 | 34.01 | 1042 | NASDAQ | CVCO | Tue, Aug 21, 2007 | 34.10 | 34.75 | 33.87 | 34.16 | 1041 | NASDAQ | CVCO | Mon, Aug 20, 2007 | 34.20 | 35.04 | 33.90 | 34.28 | 1040 | NASDAQ | CVCO | Fri, Aug 17, 2007 | 34.78 | 36.76 | 34.10 | 35.25 | 1039 | NASDAQ | CVCO | Thu, Aug 16, 2007 | 34.25 | 35.37 | 34.00 | 34.58 | 1038 | NASDAQ | CVCO | Wed, Aug 15, 2007 | 34.95 | 35.53 | 34.45 | 34.64 | 1037 | NASDAQ | CVCO | Tue, Aug 14, 2007 | 35.27 | 35.52 | 34.44 | 34.69 | 1036 | NASDAQ | CVCO | Mon, Aug 13, 2007 | 36.00 | 36.57 | 34.68 | 35.05 | 1035 | NASDAQ | CVCO | Fri, Aug 10, 2007 | 38.67 | 39.71 | 35.20 | 35.72 | 1034 | NASDAQ | CVCO | Thu, Aug 9, 2007 | 40.50 | 43.15 | 39.33 | 39.40 | 1033 | NASDAQ | CVCO | Wed, Aug 8, 2007 | 38.52 | 41.95 | 38.07 | 39.98 | 1032 | NASDAQ | CVCO | Tue, Aug 7, 2007 | 35.00 | 38.25 | 35.00 | 38.12 | 1031 | NASDAQ | CVCO | Mon, Aug 6, 2007 | 34.75 | 35.96 | 34.30 | 35.42 | 1030 | NASDAQ | CVCO | Fri, Aug 3, 2007 | 35.19 | 35.19 | 34.39 | 34.53 | 1029 | NASDAQ | CVCO | Thu, Aug 2, 2007 | 34.00 | 35.06 | 34.00 | 34.89 | 1028 | NASDAQ | CVCO | Wed, Aug 1, 2007 | 34.04 | 35.48 | 33.67 | 34.11 | 1027 | NASDAQ | CVCO | Tue, Jul 31, 2007 | 35.52 | 35.52 | 34.15 | 34.65 | 1026 | NASDAQ | CVCO | Mon, Jul 30, 2007 | 34.95 | 34.95 | 33.77 | 34.10 | 1025 | NASDAQ | CVCO | Fri, Jul 27, 2007 | 34.31 | 35.64 | 32.04 | 33.41 | 1024 | NASDAQ | CVCO | Thu, Jul 26, 2007 | 35.11 | 35.50 | 34.93 | 35.50 | 1023 | NASDAQ | CVCO | Wed, Jul 25, 2007 | 35.72 | 36.33 | 35.22 | 35.78 | 1022 | NASDAQ | CVCO | Tue, Jul 24, 2007 | 36.29 | 36.52 | 35.27 | 35.27 | 1021 | NASDAQ | CVCO | Mon, Jul 23, 2007 | 37.65 | 37.70 | 36.68 | 36.87 | 1020 | NASDAQ | CVCO | Fri, Jul 20, 2007 | 37.99 | 38.11 | 37.15 | 37.85 | 1019 | NASDAQ | CVCO | Thu, Jul 19, 2007 | 36.50 | 37.79 | 36.18 | 37.57 | 1018 | NASDAQ | CVCO | Wed, Jul 18, 2007 | 35.93 | 36.99 | 35.93 | 36.84 | 1017 | NASDAQ | CVCO | Tue, Jul 17, 2007 | 35.42 | 36.36 | 34.97 | 36.05 | 1016 | NASDAQ | CVCO | Mon, Jul 16, 2007 | 36.05 | 36.07 | 35.27 | 35.73 | 1015 | NASDAQ | CVCO | Fri, Jul 13, 2007 | 35.45 | 36.79 | 35.09 | 36.69 | 1014 | NASDAQ | CVCO | Thu, Jul 12, 2007 | 34.47 | 35.71 | 34.20 | 35.70 | 1013 | NASDAQ | CVCO | Wed, Jul 11, 2007 | 35.66 | 36.17 | 34.25 | 34.63 | 1012 | NASDAQ | CVCO | Tue, Jul 10, 2007 | 34.77 | 35.10 | 34.50 | 34.92 | 1011 | NASDAQ | CVCO | Mon, Jul 9, 2007 | 34.57 | 34.67 | 34.25 | 34.55 | 1010 | NASDAQ | CVCO | Fri, Jul 6, 2007 | 34.90 | 35.45 | 34.63 | 34.80 | 1009 | NASDAQ | CVCO | Thu, Jul 5, 2007 | 35.82 | 36.45 | 34.32 | 34.90 | 1008 | NASDAQ | CVCO | Tue, Jul 3, 2007 | 36.83 | 37.25 | 35.79 | 36.05 | 1007 | NASDAQ | CVCO | Mon, Jul 2, 2007 | 37.34 | 37.73 | 37.04 | 37.09 | 1006 | NASDAQ | CVCO | Fri, Jun 29, 2007 | 37.68 | 37.68 | 37.45 | 37.52 | 1005 | NASDAQ | CVCO | Thu, Jun 28, 2007 | 37.80 | 37.80 | 37.21 | 37.45 | 1004 | NASDAQ | CVCO | Wed, Jun 27, 2007 | 37.46 | 37.92 | 37.42 | 37.72 | 1003 | NASDAQ | CVCO | Tue, Jun 26, 2007 | 36.95 | 38.08 | 36.90 | 37.95 | 1002 | NASDAQ | CVCO | Mon, Jun 25, 2007 | 36.70 | 37.69 | 36.70 | 36.99 | 1001 | NASDAQ | CVCO | Fri, Jun 22, 2007 | 35.36 | 37.03 | 35.35 | 36.90 | 1000 | NASDAQ | CVCO | Thu, Jun 21, 2007 | 34.39 | 35.69 | 34.39 | 35.69 | 999 | NASDAQ | CVCO | Wed, Jun 20, 2007 | 34.52 | 35.09 | 34.33 | 34.65 | 998 | NASDAQ | CVCO | Tue, Jun 19, 2007 | 34.34 | 34.51 | 33.79 | 34.36 | 997 | NASDAQ | CVCO | Mon, Jun 18, 2007 | 33.84 | 35.06 | 33.84 | 34.67 | 996 | NASDAQ | CVCO | Fri, Jun 15, 2007 | 34.82 | 34.82 | 33.95 | 34.17 | 995 | NASDAQ | CVCO | Thu, Jun 14, 2007 | 34.08 | 34.93 | 33.95 | 34.25 | 994 | NASDAQ | CVCO | Wed, Jun 13, 2007 | 33.70 | 34.24 | 33.52 | 33.99 | 993 | NASDAQ | CVCO | Tue, Jun 12, 2007 | 34.93 | 35.02 | 33.77 | 33.86 | 992 | NASDAQ | CVCO | Mon, Jun 11, 2007 | 35.59 | 36.22 | 35.16 | 35.18 | 991 | NASDAQ | CVCO | Fri, Jun 8, 2007 | 36.00 | 36.72 | 35.05 | 35.76 | 990 | NASDAQ | CVCO | Thu, Jun 7, 2007 | 36.70 | 36.83 | 35.78 | 35.87 | 989 | NASDAQ | CVCO | Wed, Jun 6, 2007 | 37.50 | 37.91 | 36.77 | 37.04 | 988 | NASDAQ | CVCO | Tue, Jun 5, 2007 | 38.13 | 39.45 | 37.70 | 37.91 | 987 | NASDAQ | CVCO | Mon, Jun 4, 2007 | 37.99 | 38.71 | 37.43 | 38.40 | 986 | NASDAQ | CVCO | Fri, Jun 1, 2007 | 38.75 | 39.36 | 38.09 | 38.16 | 985 | NASDAQ | CVCO | Thu, May 31, 2007 | 37.79 | 38.72 | 37.79 | 38.64 | 984 | NASDAQ | CVCO | Wed, May 30, 2007 | 37.10 | 38.24 | 36.76 | 38.24 | 983 | NASDAQ | CVCO | Tue, May 29, 2007 | 36.68 | 37.76 | 36.47 | 37.43 | 982 | NASDAQ | CVCO | Fri, May 25, 2007 | 37.00 | 37.11 | 36.47 | 36.62 | 981 | NASDAQ | CVCO | Thu, May 24, 2007 | 37.36 | 37.72 | 36.52 | 37.02 | 980 | NASDAQ | CVCO | Wed, May 23, 2007 | 37.40 | 38.21 | 37.25 | 37.57 | 979 | NASDAQ | CVCO | Tue, May 22, 2007 | 36.83 | 37.99 | 36.81 | 37.80 | 978 | NASDAQ | CVCO | Mon, May 21, 2007 | 36.50 | 37.06 | 36.50 | 36.92 | 977 | NASDAQ | CVCO | Fri, May 18, 2007 | 36.69 | 36.73 | 36.32 | 36.52 | 976 | NASDAQ | CVCO | Thu, May 17, 2007 | 36.33 | 36.79 | 36.27 | 36.67 | 975 | NASDAQ | CVCO | Wed, May 16, 2007 | 36.30 | 36.40 | 36.23 | 36.35 | 974 | NASDAQ | CVCO | Tue, May 15, 2007 | 36.34 | 36.54 | 36.15 | 36.28 | 973 | NASDAQ | CVCO | Mon, May 14, 2007 | 36.30 | 36.74 | 36.20 | 36.40 | 972 | NASDAQ | CVCO | Fri, May 11, 2007 | 36.49 | 36.85 | 36.11 | 36.35 | 971 | NASDAQ | CVCO | Thu, May 10, 2007 | 36.34 | 36.46 | 36.15 | 36.20 | 970 | NASDAQ | CVCO | Wed, May 9, 2007 | 36.29 | 36.61 | 35.26 | 36.61 | 969 | NASDAQ | CVCO | Tue, May 8, 2007 | 37.04 | 37.04 | 36.00 | 36.66 | 968 | NASDAQ | CVCO | Mon, May 7, 2007 | 37.06 | 37.45 | 37.02 | 37.16 | 967 | NASDAQ | CVCO | Fri, May 4, 2007 | 36.69 | 37.29 | 36.00 | 37.18 | 966 | NASDAQ | CVCO | Thu, May 3, 2007 | 36.12 | 38.19 | 35.33 | 36.76 | 965 | NASDAQ | CVCO | Wed, May 2, 2007 | 37.15 | 37.90 | 36.15 | 36.78 | 964 | NASDAQ | CVCO | Tue, May 1, 2007 | 37.44 | 38.12 | 37.15 | 37.82 | 963 | NASDAQ | CVCO | Mon, Apr 30, 2007 | 36.94 | 38.17 | 36.94 | 37.56 | 962 | NASDAQ | CVCO | Fri, Apr 27, 2007 | 37.56 | 38.13 | 37.05 | 37.89 | 961 | NASDAQ | CVCO | Thu, Apr 26, 2007 | 37.02 | 37.82 | 37.02 | 37.75 | 960 | NASDAQ | CVCO | Wed, Apr 25, 2007 | 36.68 | 37.72 | 36.25 | 37.05 | 959 | NASDAQ | CVCO | Tue, Apr 24, 2007 | 36.22 | 36.73 | 36.11 | 36.52 | 958 | NASDAQ | CVCO | Mon, Apr 23, 2007 | 35.70 | 36.44 | 35.70 | 36.44 | 957 | NASDAQ | CVCO | Fri, Apr 20, 2007 | 36.35 | 36.35 | 34.80 | 35.88 | 956 | NASDAQ | CVCO | Thu, Apr 19, 2007 | 36.14 | 36.14 | 35.71 | 35.80 | 955 | NASDAQ | CVCO | Wed, Apr 18, 2007 | 36.52 | 36.85 | 36.08 | 36.44 | 954 | NASDAQ | CVCO | Tue, Apr 17, 2007 | 38.04 | 38.04 | 36.63 | 36.83 | 953 | NASDAQ | CVCO | Mon, Apr 16, 2007 | 38.00 | 38.12 | 37.84 | 37.95 | 952 | NASDAQ | CVCO | Fri, Apr 13, 2007 | 36.60 | 37.83 | 36.29 | 37.70 | 951 | NASDAQ | CVCO | Thu, Apr 12, 2007 | 36.05 | 36.51 | 35.98 | 36.51 | 950 | NASDAQ | CVCO | Wed, Apr 11, 2007 | 36.00 | 36.38 | 35.75 | 36.02 | 949 | NASDAQ | CVCO | Tue, Apr 10, 2007 | 35.69 | 35.91 | 35.69 | 35.90 | 948 | NASDAQ | CVCO | Mon, Apr 9, 2007 | 37.67 | 37.68 | 35.95 | 35.95 | 947 | NASDAQ | CVCO | Thu, Apr 5, 2007 | 38.20 | 38.24 | 37.05 | 37.38 | 946 | NASDAQ | CVCO | Wed, Apr 4, 2007 | 35.61 | 38.74 | 35.43 | 38.21 | 945 | NASDAQ | CVCO | Tue, Apr 3, 2007 | 34.87 | 35.82 | 34.74 | 35.76 | 944 | NASDAQ | CVCO | Mon, Apr 2, 2007 | 34.95 | 35.19 | 34.63 | 34.80 | 943 | NASDAQ | CVCO | Fri, Mar 30, 2007 | 34.75 | 34.95 | 33.99 | 34.95 | 942 | NASDAQ | CVCO | Thu, Mar 29, 2007 | 35.30 | 35.30 | 34.33 | 34.33 | 941 | NASDAQ | CVCO | Wed, Mar 28, 2007 | 34.84 | 35.24 | 34.69 | 35.00 | 940 | NASDAQ | CVCO | Tue, Mar 27, 2007 | 35.31 | 35.31 | 34.85 | 35.00 | 939 | NASDAQ | CVCO | Mon, Mar 26, 2007 | 35.40 | 35.40 | 34.86 | 35.07 | 938 | NASDAQ | CVCO | Fri, Mar 23, 2007 | 35.20 | 35.56 | 35.20 | 35.41 | 937 | NASDAQ | CVCO | Thu, Mar 22, 2007 | 36.00 | 36.11 | 35.11 | 35.38 | 936 | NASDAQ | CVCO | Wed, Mar 21, 2007 | 35.24 | 35.80 | 34.84 | 35.75 | 935 | NASDAQ | CVCO | Tue, Mar 20, 2007 | 34.58 | 35.20 | 34.54 | 35.20 | 934 | NASDAQ | CVCO | Mon, Mar 19, 2007 | 33.57 | 34.83 | 33.57 | 34.74 | 933 | NASDAQ | CVCO | Fri, Mar 16, 2007 | 34.08 | 34.57 | 33.53 | 33.70 | 932 | NASDAQ | CVCO | Thu, Mar 15, 2007 | 32.32 | 34.09 | 32.32 | 34.09 | 931 | NASDAQ | CVCO | Wed, Mar 14, 2007 | 31.93 | 32.67 | 31.93 | 32.57 | 930 | NASDAQ | CVCO | Tue, Mar 13, 2007 | 32.78 | 32.90 | 32.09 | 32.20 | 929 | NASDAQ | CVCO | Mon, Mar 12, 2007 | 32.45 | 33.56 | 32.36 | 32.64 | 928 | NASDAQ | CVCO | Fri, Mar 9, 2007 | 32.54 | 33.01 | 32.54 | 33.01 | 927 | NASDAQ | CVCO | Thu, Mar 8, 2007 | 32.33 | 32.61 | 31.88 | 32.22 | 926 | NASDAQ | CVCO | Wed, Mar 7, 2007 | 32.23 | 32.66 | 32.05 | 32.14 | 925 | NASDAQ | CVCO | Tue, Mar 6, 2007 | 32.36 | 32.62 | 32.14 | 32.28 | 924 | NASDAQ | CVCO | Mon, Mar 5, 2007 | 32.00 | 32.52 | 31.90 | 32.00 | 923 | NASDAQ | CVCO | Fri, Mar 2, 2007 | 32.21 | 32.56 | 32.21 | 32.23 | 922 | NASDAQ | CVCO | Thu, Mar 1, 2007 | 32.28 | 34.14 | 32.10 | 32.61 | 921 | NASDAQ | CVCO | Wed, Feb 28, 2007 | 33.00 | 33.59 | 32.85 | 33.01 | 920 | NASDAQ | CVCO | Tue, Feb 27, 2007 | 34.45 | 34.67 | 33.05 | 33.10 | 919 | NASDAQ | CVCO | Mon, Feb 26, 2007 | 35.02 | 35.25 | 34.74 | 35.07 | 918 | NASDAQ | CVCO | Fri, Feb 23, 2007 | 34.24 | 34.87 | 34.11 | 34.75 | 917 | NASDAQ | CVCO | Thu, Feb 22, 2007 | 33.88 | 34.55 | 33.84 | 34.44 | 916 | NASDAQ | CVCO | Wed, Feb 21, 2007 | 33.71 | 34.05 | 33.71 | 33.91 | 915 | NASDAQ | CVCO | Tue, Feb 20, 2007 | 33.93 | 34.24 | 33.52 | 34.05 | 914 | NASDAQ | CVCO | Fri, Feb 16, 2007 | 33.68 | 34.10 | 33.57 | 33.85 | 913 | NASDAQ | CVCO | Thu, Feb 15, 2007 | 33.36 | 33.71 | 33.31 | 33.55 | 912 | NASDAQ | CVCO | Wed, Feb 14, 2007 | 33.47 | 33.54 | 33.00 | 33.50 | 911 | NASDAQ | CVCO | Tue, Feb 13, 2007 | 32.96 | 33.58 | 32.96 | 33.58 | 910 | NASDAQ | CVCO | Mon, Feb 12, 2007 | 33.03 | 33.48 | 32.84 | 32.95 | 909 | NASDAQ | CVCO | Fri, Feb 9, 2007 | 34.26 | 34.26 | 32.75 | 32.92 | 908 | NASDAQ | CVCO | Thu, Feb 8, 2007 | 34.50 | 34.87 | 34.10 | 34.42 | 907 | NASDAQ | CVCO | Wed, Feb 7, 2007 | 32.98 | 35.42 | 32.79 | 34.55 | 906 | NASDAQ | CVCO | Tue, Feb 6, 2007 | 33.07 | 33.20 | 32.69 | 33.20 | 905 | NASDAQ | CVCO | Mon, Feb 5, 2007 | 33.01 | 33.30 | 32.78 | 33.01 | 904 | NASDAQ | CVCO | Fri, Feb 2, 2007 | 32.72 | 33.21 | 32.72 | 33.14 | 903 | NASDAQ | CVCO | Thu, Feb 1, 2007 | 32.96 | 33.16 | 32.40 | 32.40 | 902 | NASDAQ | CVCO | Wed, Jan 31, 2007 | 32.20 | 32.96 | 32.04 | 32.37 | 901 | NASDAQ | CVCO | Tue, Jan 30, 2007 | 32.02 | 32.51 | 32.02 | 32.31 | 900 | NASDAQ | CVCO | Mon, Jan 29, 2007 | 31.70 | 32.53 | 31.70 | 32.36 | 899 | NASDAQ | CVCO | Fri, Jan 26, 2007 | 31.68 | 32.17 | 31.65 | 31.92 | 898 | NASDAQ | CVCO | Thu, Jan 25, 2007 | 32.91 | 33.19 | 31.68 | 31.75 | 897 | NASDAQ | CVCO | Wed, Jan 24, 2007 | 33.00 | 33.00 | 32.30 | 32.61 | 896 | NASDAQ | CVCO | Tue, Jan 23, 2007 | 32.66 | 33.35 | 32.39 | 32.39 | 895 | NASDAQ | CVCO | Mon, Jan 22, 2007 | 32.25 | 32.54 | 32.00 | 32.00 | 894 | NASDAQ | CVCO | Fri, Jan 19, 2007 | 32.21 | 32.70 | 32.09 | 32.27 | 893 | NASDAQ | CVCO | Thu, Jan 18, 2007 | 32.53 | 32.75 | 32.16 | 32.22 | 892 | NASDAQ | CVCO | Wed, Jan 17, 2007 | 33.00 | 33.58 | 32.46 | 32.63 | 891 | NASDAQ | CVCO | Tue, Jan 16, 2007 | 34.37 | 34.37 | 33.00 | 33.00 | 890 | NASDAQ | CVCO | Fri, Jan 12, 2007 | 33.00 | 34.37 | 33.00 | 34.09 | 889 | NASDAQ | CVCO | Thu, Jan 11, 2007 | 33.10 | 34.53 | 32.50 | 32.88 | 888 | NASDAQ | CVCO | Wed, Jan 10, 2007 | 32.47 | 33.09 | 32.25 | 32.84 | 887 | NASDAQ | CVCO | Tue, Jan 9, 2007 | 32.73 | 32.73 | 32.25 | 32.53 | 886 | NASDAQ | CVCO | Mon, Jan 8, 2007 | 33.01 | 33.15 | 32.10 | 32.54 | 885 | NASDAQ | CVCO | Fri, Jan 5, 2007 | 34.63 | 34.63 | 32.95 | 33.16 | 884 | NASDAQ | CVCO | Thu, Jan 4, 2007 | 35.00 | 35.14 | 34.53 | 35.00 | 883 | NASDAQ | CVCO | Wed, Jan 3, 2007 | 35.99 | 35.99 | 34.14 | 34.92 | 882 | NASDAQ | CVCO | Fri, Dec 29, 2006 | 35.86 | 36.18 | 34.73 | 35.04 | 881 | NASDAQ | CVCO | Thu, Dec 28, 2006 | 35.44 | 35.75 | 35.38 | 35.73 | 880 | NASDAQ | CVCO | Wed, Dec 27, 2006 | 33.91 | 35.45 | 33.91 | 35.33 | 879 | NASDAQ | CVCO | Tue, Dec 26, 2006 | 33.83 | 34.17 | 33.69 | 34.02 | 878 | NASDAQ | CVCO | Fri, Dec 22, 2006 | 34.08 | 34.37 | 33.54 | 34.32 | 877 | NASDAQ | CVCO | Thu, Dec 21, 2006 | 34.05 | 34.20 | 33.76 | 34.03 | 876 | NASDAQ | CVCO | Wed, Dec 20, 2006 | 34.00 | 34.21 | 33.76 | 34.05 | 875 | NASDAQ | CVCO | Tue, Dec 19, 2006 | 33.91 | 34.35 | 33.71 | 34.32 | 874 | NASDAQ | CVCO | Mon, Dec 18, 2006 | 35.45 | 35.45 | 33.76 | 33.97 | 873 | NASDAQ | CVCO | Fri, Dec 15, 2006 | 34.96 | 35.10 | 34.68 | 35.04 | 872 | NASDAQ | CVCO | Thu, Dec 14, 2006 | 34.92 | 35.43 | 34.69 | 34.69 | 871 | NASDAQ | CVCO | Wed, Dec 13, 2006 | 34.73 | 35.42 | 34.73 | 34.92 | 870 | NASDAQ | CVCO | Tue, Dec 12, 2006 | 35.28 | 35.28 | 34.40 | 34.41 | 869 | NASDAQ | CVCO | Mon, Dec 11, 2006 | 34.72 | 35.40 | 34.72 | 35.20 | 868 | NASDAQ | CVCO | Fri, Dec 8, 2006 | 35.39 | 35.39 | 34.72 | 35.05 | 867 | NASDAQ | CVCO | Thu, Dec 7, 2006 | 35.68 | 35.72 | 35.40 | 35.40 | 866 | NASDAQ | CVCO | Wed, Dec 6, 2006 | 35.53 | 35.70 | 35.41 | 35.44 | 865 | NASDAQ | CVCO | Tue, Dec 5, 2006 | 35.50 | 35.72 | 35.30 | 35.67 | 864 | NASDAQ | CVCO | Mon, Dec 4, 2006 | 35.54 | 35.99 | 35.24 | 35.53 | 863 | NASDAQ | CVCO | Fri, Dec 1, 2006 | 35.45 | 35.50 | 34.90 | 35.41 | 862 | NASDAQ | CVCO | Thu, Nov 30, 2006 | 35.22 | 35.99 | 35.22 | 35.50 | 861 | NASDAQ | CVCO | Wed, Nov 29, 2006 | 35.13 | 35.90 | 35.12 | 35.41 | 860 | NASDAQ | CVCO | Tue, Nov 28, 2006 | 34.59 | 35.00 | 34.59 | 34.95 | 859 | NASDAQ | CVCO | Mon, Nov 27, 2006 | 35.62 | 35.62 | 34.73 | 34.75 | 858 | NASDAQ | CVCO | Fri, Nov 24, 2006 | 36.25 | 36.25 | 35.74 | 35.80 | 857 | NASDAQ | CVCO | Wed, Nov 22, 2006 | 36.70 | 36.78 | 35.39 | 36.32 | 856 | NASDAQ | CVCO | Tue, Nov 21, 2006 | 36.80 | 36.80 | 36.31 | 36.58 | 855 | NASDAQ | CVCO | Mon, Nov 20, 2006 | 36.20 | 36.92 | 36.11 | 36.92 | 854 | NASDAQ | CVCO | Fri, Nov 17, 2006 | 36.61 | 36.61 | 35.74 | 36.24 | 853 | NASDAQ | CVCO | Thu, Nov 16, 2006 | 36.10 | 36.75 | 35.82 | 36.61 | 852 | NASDAQ | CVCO | Wed, Nov 15, 2006 | 34.72 | 36.07 | 34.72 | 35.93 | 851 | NASDAQ | CVCO | Tue, Nov 14, 2006 | 33.92 | 34.62 | 33.78 | 34.62 | 850 | NASDAQ | CVCO | Mon, Nov 13, 2006 | 33.85 | 33.99 | 33.58 | 33.79 | 849 | NASDAQ | CVCO | Fri, Nov 10, 2006 | 34.03 | 34.13 | 33.30 | 33.78 | 848 | NASDAQ | CVCO | Thu, Nov 9, 2006 | 35.94 | 36.09 | 33.88 | 34.08 | 847 | NASDAQ | CVCO | Wed, Nov 8, 2006 | 34.25 | 36.12 | 34.25 | 35.79 | 846 | NASDAQ | CVCO | Tue, Nov 7, 2006 | 34.00 | 34.83 | 33.99 | 34.48 | 845 | NASDAQ | CVCO | Mon, Nov 6, 2006 | 33.27 | 34.13 | 33.13 | 34.01 | 844 | NASDAQ | CVCO | Fri, Nov 3, 2006 | 33.09 | 33.54 | 33.00 | 33.05 | 843 | NASDAQ | CVCO | Thu, Nov 2, 2006 | 33.00 | 33.12 | 32.80 | 33.06 | 842 | NASDAQ | CVCO | Wed, Nov 1, 2006 | 33.63 | 33.74 | 33.02 | 33.13 | 841 | NASDAQ | CVCO | Tue, Oct 31, 2006 | 33.25 | 33.85 | 33.00 | 33.58 | 840 | NASDAQ | CVCO | Mon, Oct 30, 2006 | 34.18 | 34.35 | 32.57 | 33.33 | 839 | NASDAQ | CVCO | Fri, Oct 27, 2006 | 34.55 | 34.61 | 33.97 | 34.35 | 838 | NASDAQ | CVCO | Thu, Oct 26, 2006 | 33.64 | 34.70 | 33.48 | 34.70 | 837 | NASDAQ | CVCO | Wed, Oct 25, 2006 | 33.20 | 33.40 | 33.01 | 33.40 | 836 | NASDAQ | CVCO | Tue, Oct 24, 2006 | 33.25 | 33.39 | 33.00 | 33.23 | 835 | NASDAQ | CVCO | Mon, Oct 23, 2006 | 34.60 | 34.60 | 33.13 | 33.45 | 834 | NASDAQ | CVCO | Fri, Oct 20, 2006 | 32.80 | 35.42 | 29.18 | 34.79 | 833 | NASDAQ | CVCO | Thu, Oct 19, 2006 | 34.09 | 34.78 | 33.76 | 34.26 | 832 | NASDAQ | CVCO | Wed, Oct 18, 2006 | 33.33 | 34.90 | 33.33 | 33.70 | 831 | NASDAQ | CVCO | Tue, Oct 17, 2006 | 33.45 | 34.09 | 33.25 | 33.54 | 830 | NASDAQ | CVCO | Mon, Oct 16, 2006 | 33.31 | 34.80 | 33.31 | 34.52 | 829 | NASDAQ | CVCO | Fri, Oct 13, 2006 | 33.18 | 33.35 | 32.98 | 33.22 | 828 | NASDAQ | CVCO | Thu, Oct 12, 2006 | 33.27 | 33.40 | 33.01 | 33.29 | 827 | NASDAQ | CVCO | Wed, Oct 11, 2006 | 33.31 | 33.37 | 32.93 | 33.05 | 826 | NASDAQ | CVCO | Tue, Oct 10, 2006 | 33.10 | 33.84 | 33.10 | 33.33 | 825 | NASDAQ | CVCO | Mon, Oct 9, 2006 | 33.10 | 33.63 | 33.00 | 33.29 | 824 | NASDAQ | CVCO | Fri, Oct 6, 2006 | 33.02 | 33.52 | 32.49 | 33.22 | 823 | NASDAQ | CVCO | Thu, Oct 5, 2006 | 32.01 | 33.45 | 31.84 | 33.26 | 822 | NASDAQ | CVCO | Wed, Oct 4, 2006 | 30.63 | 32.58 | 30.35 | 32.11 | 821 | NASDAQ | CVCO | Tue, Oct 3, 2006 | 30.68 | 30.68 | 29.92 | 30.24 | 820 | NASDAQ | CVCO | Mon, Oct 2, 2006 | 31.40 | 31.50 | 30.47 | 30.65 | 819 | NASDAQ | CVCO | Fri, Sep 29, 2006 | 30.23 | 31.51 | 30.23 | 31.51 | 818 | NASDAQ | CVCO | Thu, Sep 28, 2006 | 29.26 | 30.47 | 29.26 | 30.16 | 817 | NASDAQ | CVCO | Wed, Sep 27, 2006 | 29.47 | 29.47 | 28.90 | 29.14 | 816 | NASDAQ | CVCO | Tue, Sep 26, 2006 | 29.30 | 29.84 | 29.01 | 29.46 | 815 | NASDAQ | CVCO | Mon, Sep 25, 2006 | 29.88 | 30.23 | 28.92 | 29.41 | 814 | NASDAQ | CVCO | Fri, Sep 22, 2006 | 30.46 | 30.46 | 29.81 | 29.94 | 813 | NASDAQ | CVCO | Thu, Sep 21, 2006 | 31.09 | 31.09 | 30.26 | 30.45 | 812 | NASDAQ | CVCO | Wed, Sep 20, 2006 | 31.97 | 31.97 | 30.98 | 31.10 | 811 | NASDAQ | CVCO | Tue, Sep 19, 2006 | 31.76 | 32.65 | 31.50 | 31.76 | 810 | NASDAQ | CVCO | Mon, Sep 18, 2006 | 31.94 | 32.36 | 31.75 | 31.84 | 809 | NASDAQ | CVCO | Fri, Sep 15, 2006 | 33.30 | 33.34 | 31.58 | 31.93 | 808 | NASDAQ | CVCO | Thu, Sep 14, 2006 | 32.88 | 33.44 | 32.55 | 33.11 | 807 | NASDAQ | CVCO | Wed, Sep 13, 2006 | 32.41 | 32.93 | 31.84 | 32.87 | 806 | NASDAQ | CVCO | Tue, Sep 12, 2006 | 32.07 | 32.50 | 31.84 | 32.47 | 805 | NASDAQ | CVCO | Mon, Sep 11, 2006 | 31.86 | 32.44 | 31.86 | 32.00 | 804 | NASDAQ | CVCO | Fri, Sep 8, 2006 | 31.95 | 32.00 | 31.65 | 32.00 | 803 | NASDAQ | CVCO | Thu, Sep 7, 2006 | 31.85 | 32.96 | 31.85 | 32.08 | 802 | NASDAQ | CVCO | Wed, Sep 6, 2006 | 33.03 | 33.03 | 31.73 | 32.00 | 801 | NASDAQ | CVCO | Tue, Sep 5, 2006 | 34.32 | 34.73 | 33.28 | 33.28 | 800 | NASDAQ | CVCO | Fri, Sep 1, 2006 | 34.22 | 34.73 | 34.19 | 34.21 | 799 | NASDAQ | CVCO | Thu, Aug 31, 2006 | 32.55 | 34.27 | 32.55 | 34.02 | 798 | NASDAQ | CVCO | Wed, Aug 30, 2006 | 32.58 | 32.74 | 31.95 | 32.61 | 797 | NASDAQ | CVCO | Tue, Aug 29, 2006 | 31.54 | 32.24 | 31.33 | 32.06 | 796 | NASDAQ | CVCO | Mon, Aug 28, 2006 | 31.57 | 31.91 | 31.38 | 31.41 | 795 | NASDAQ | CVCO | Fri, Aug 25, 2006 | 31.25 | 31.78 | 31.25 | 31.65 | 794 | NASDAQ | CVCO | Thu, Aug 24, 2006 | 31.24 | 31.62 | 31.24 | 31.36 | 793 | NASDAQ | CVCO | Wed, Aug 23, 2006 | 31.17 | 31.69 | 30.90 | 31.13 | 792 | NASDAQ | CVCO | Tue, Aug 22, 2006 | 31.00 | 31.52 | 30.80 | 31.07 | 791 | NASDAQ | CVCO | Mon, Aug 21, 2006 | 31.10 | 31.37 | 30.99 | 31.06 | 790 | NASDAQ | CVCO | Fri, Aug 18, 2006 | 31.66 | 31.72 | 31.26 | 31.36 | 789 | NASDAQ | CVCO | Thu, Aug 17, 2006 | 31.63 | 31.82 | 31.35 | 31.50 | 788 | NASDAQ | CVCO | Wed, Aug 16, 2006 | 31.34 | 31.78 | 30.31 | 31.60 | 787 | NASDAQ | CVCO | Tue, Aug 15, 2006 | 31.00 | 31.71 | 30.88 | 31.35 | 786 | NASDAQ | CVCO | Mon, Aug 14, 2006 | 32.70 | 32.89 | 30.72 | 30.78 | 785 | NASDAQ | CVCO | Fri, Aug 11, 2006 | 32.29 | 32.30 | 31.83 | 32.30 | 784 | NASDAQ | CVCO | Thu, Aug 10, 2006 | 32.34 | 32.43 | 31.40 | 32.20 | 783 | NASDAQ | CVCO | Wed, Aug 9, 2006 | 34.22 | 34.22 | 32.28 | 32.49 | 782 | NASDAQ | CVCO | Tue, Aug 8, 2006 | 33.50 | 34.48 | 33.18 | 33.73 | 781 | NASDAQ | CVCO | Mon, Aug 7, 2006 | 34.00 | 34.18 | 33.52 | 33.75 | 780 | NASDAQ | CVCO | Fri, Aug 4, 2006 | 34.00 | 34.70 | 33.59 | 34.04 | 779 | NASDAQ | CVCO | Thu, Aug 3, 2006 | 33.54 | 34.96 | 33.52 | 34.76 | 778 | NASDAQ | CVCO | Wed, Aug 2, 2006 | 33.28 | 33.97 | 32.98 | 33.58 | 777 | NASDAQ | CVCO | Tue, Aug 1, 2006 | 31.80 | 33.18 | 31.77 | 32.95 | 776 | NASDAQ | CVCO | Mon, Jul 31, 2006 | 32.04 | 33.37 | 32.04 | 32.75 | 775 | NASDAQ | CVCO | Fri, Jul 28, 2006 | 31.85 | 33.12 | 31.35 | 32.95 | 774 | NASDAQ | CVCO | Thu, Jul 27, 2006 | 32.54 | 33.77 | 31.25 | 31.85 | 773 | NASDAQ | CVCO | Wed, Jul 26, 2006 | 34.41 | 34.49 | 32.65 | 32.92 | 772 | NASDAQ | CVCO | Tue, Jul 25, 2006 | 35.77 | 36.46 | 34.62 | 34.73 | 771 | NASDAQ | CVCO | Mon, Jul 24, 2006 | 37.06 | 37.15 | 35.94 | 36.04 | 770 | NASDAQ | CVCO | Fri, Jul 21, 2006 | 37.03 | 37.50 | 36.26 | 37.08 | 769 | NASDAQ | CVCO | Thu, Jul 20, 2006 | 38.90 | 38.90 | 37.51 | 38.01 | 768 | NASDAQ | CVCO | Wed, Jul 19, 2006 | 38.00 | 38.89 | 38.00 | 38.67 | 767 | NASDAQ | CVCO | Tue, Jul 18, 2006 | 38.78 | 38.91 | 38.00 | 38.13 | 766 | NASDAQ | CVCO | Mon, Jul 17, 2006 | 37.96 | 38.86 | 37.96 | 38.22 | 765 | NASDAQ | CVCO | Fri, Jul 14, 2006 | 40.75 | 41.70 | 37.35 | 38.33 | 764 | NASDAQ | CVCO | Thu, Jul 13, 2006 | 43.02 | 43.02 | 40.02 | 40.89 | 763 | NASDAQ | CVCO | Wed, Jul 12, 2006 | 44.40 | 44.40 | 42.94 | 43.19 | 762 | NASDAQ | CVCO | Tue, Jul 11, 2006 | 43.35 | 43.92 | 43.00 | 43.82 | 761 | NASDAQ | CVCO | Mon, Jul 10, 2006 | 43.50 | 43.56 | 43.16 | 43.36 | 760 | NASDAQ | CVCO | Fri, Jul 7, 2006 | 42.89 | 43.42 | 42.87 | 43.33 | 759 | NASDAQ | CVCO | Thu, Jul 6, 2006 | 43.20 | 44.46 | 42.64 | 42.88 | 758 | NASDAQ | CVCO | Wed, Jul 5, 2006 | 44.50 | 45.49 | 43.12 | 43.67 | 757 | NASDAQ | CVCO | Mon, Jul 3, 2006 | 44.61 | 45.48 | 44.59 | 44.90 | 756 | NASDAQ | CVCO | Fri, Jun 30, 2006 | 48.37 | 48.37 | 44.44 | 44.44 | 755 | NASDAQ | CVCO | Thu, Jun 29, 2006 | 46.50 | 48.21 | 45.61 | 48.13 | 754 | NASDAQ | CVCO | Wed, Jun 28, 2006 | 47.45 | 47.45 | 45.40 | 46.26 | 753 | NASDAQ | CVCO | Tue, Jun 27, 2006 | 48.00 | 48.29 | 46.92 | 47.40 | 752 | NASDAQ | CVCO | Mon, Jun 26, 2006 | 45.64 | 47.91 | 44.89 | 47.77 | 751 | NASDAQ | CVCO | Fri, Jun 23, 2006 | 44.99 | 46.60 | 43.03 | 44.94 | 750 | NASDAQ | CVCO | Thu, Jun 22, 2006 | 42.76 | 44.12 | 42.05 | 43.50 | 749 | NASDAQ | CVCO | Wed, Jun 21, 2006 | 43.01 | 43.30 | 42.87 | 42.97 | 748 | NASDAQ | CVCO | Tue, Jun 20, 2006 | 42.51 | 43.40 | 42.51 | 43.36 | 747 | NASDAQ | CVCO | Mon, Jun 19, 2006 | 43.41 | 43.96 | 42.63 | 43.16 | 746 | NASDAQ | CVCO | Fri, Jun 16, 2006 | 44.50 | 44.50 | 43.15 | 43.18 | 745 | NASDAQ | CVCO | Thu, Jun 15, 2006 | 43.90 | 44.79 | 43.88 | 44.34 | 744 | NASDAQ | CVCO | Wed, Jun 14, 2006 | 43.17 | 44.10 | 42.50 | 44.10 | 743 | NASDAQ | CVCO | Tue, Jun 13, 2006 | 44.21 | 45.14 | 43.55 | 43.79 | 742 | NASDAQ | CVCO | Mon, Jun 12, 2006 | 45.25 | 45.51 | 44.37 | 44.79 | 741 | NASDAQ | CVCO | Fri, Jun 9, 2006 | 45.10 | 46.10 | 44.44 | 45.21 | 740 | NASDAQ | CVCO | Thu, Jun 8, 2006 | 45.59 | 46.26 | 44.95 | 45.20 | 739 | NASDAQ | CVCO | Wed, Jun 7, 2006 | 45.76 | 47.19 | 45.49 | 46.14 | 738 | NASDAQ | CVCO | Tue, Jun 6, 2006 | 46.33 | 48.47 | 45.07 | 45.64 | 737 | NASDAQ | CVCO | Mon, Jun 5, 2006 | 48.06 | 49.85 | 46.29 | 46.85 | 736 | NASDAQ | CVCO | Fri, Jun 2, 2006 | 48.85 | 48.97 | 47.76 | 48.23 | 735 | NASDAQ | CVCO | Thu, Jun 1, 2006 | 47.20 | 48.80 | 46.85 | 48.57 | 734 | NASDAQ | CVCO | Wed, May 31, 2006 | 44.98 | 47.85 | 44.98 | 47.43 | 733 | NASDAQ | CVCO | Tue, May 30, 2006 | 45.49 | 45.95 | 45.06 | 45.43 | 732 | NASDAQ | CVCO | Fri, May 26, 2006 | 45.53 | 46.75 | 45.40 | 45.83 | 731 | NASDAQ | CVCO | Thu, May 25, 2006 | 44.97 | 45.20 | 44.57 | 45.16 | 730 | NASDAQ | CVCO | Wed, May 24, 2006 | 44.78 | 45.35 | 44.55 | 44.98 | 729 | NASDAQ | CVCO | Tue, May 23, 2006 | 44.58 | 45.00 | 44.58 | 44.98 | 728 | NASDAQ | CVCO | Mon, May 22, 2006 | 44.17 | 45.05 | 44.01 | 44.29 | 727 | NASDAQ | CVCO | Fri, May 19, 2006 | 45.39 | 45.40 | 44.00 | 45.05 | 726 | NASDAQ | CVCO | Thu, May 18, 2006 | 45.33 | 46.74 | 45.00 | 45.41 | 725 | NASDAQ | CVCO | Wed, May 17, 2006 | 44.46 | 45.38 | 44.46 | 45.10 | 724 | NASDAQ | CVCO | Tue, May 16, 2006 | 45.14 | 46.35 | 45.00 | 46.18 | 723 | NASDAQ | CVCO | Mon, May 15, 2006 | 45.01 | 45.92 | 45.01 | 45.55 | 722 | NASDAQ | CVCO | Fri, May 12, 2006 | 44.70 | 45.80 | 44.70 | 45.31 | 721 | NASDAQ | CVCO | Thu, May 11, 2006 | 45.01 | 45.47 | 44.84 | 45.00 | 720 | NASDAQ | CVCO | Wed, May 10, 2006 | 46.25 | 46.32 | 45.70 | 45.70 | 719 | NASDAQ | CVCO | Tue, May 9, 2006 | 45.84 | 47.07 | 45.79 | 46.40 | 718 | NASDAQ | CVCO | Mon, May 8, 2006 | 45.15 | 47.36 | 45.15 | 46.24 | 717 | NASDAQ | CVCO | Fri, May 5, 2006 | 45.50 | 45.90 | 45.50 | 45.74 | 716 | NASDAQ | CVCO | Thu, May 4, 2006 | 45.55 | 46.39 | 45.16 | 45.40 | 715 | NASDAQ | CVCO | Wed, May 3, 2006 | 46.00 | 46.44 | 45.06 | 45.89 | 714 | NASDAQ | CVCO | Tue, May 2, 2006 | 43.02 | 46.98 | 43.02 | 46.35 | 713 | NASDAQ | CVCO | Mon, May 1, 2006 | 44.49 | 46.88 | 40.75 | 46.50 | 712 | NASDAQ | CVCO | Fri, Apr 28, 2006 | 44.70 | 45.85 | 44.70 | 45.27 | 711 | NASDAQ | CVCO | Thu, Apr 27, 2006 | 45.31 | 45.60 | 45.01 | 45.46 | 710 | NASDAQ | CVCO | Wed, Apr 26, 2006 | 45.00 | 45.13 | 45.00 | 45.06 | 709 | NASDAQ | CVCO | Tue, Apr 25, 2006 | 45.08 | 46.02 | 44.81 | 44.81 | 708 | NASDAQ | CVCO | Mon, Apr 24, 2006 | 45.35 | 46.62 | 45.35 | 46.02 | 707 | NASDAQ | CVCO | Fri, Apr 21, 2006 | 45.83 | 46.77 | 45.75 | 46.68 | 706 | NASDAQ | CVCO | Thu, Apr 20, 2006 | 45.24 | 46.26 | 45.23 | 46.07 | 705 | NASDAQ | CVCO | Wed, Apr 19, 2006 | 44.93 | 45.73 | 44.55 | 45.68 | 704 | NASDAQ | CVCO | Tue, Apr 18, 2006 | 46.00 | 46.60 | 45.03 | 45.61 | 703 | NASDAQ | CVCO | Mon, Apr 17, 2006 | 47.23 | 47.24 | 46.09 | 46.34 | 702 | NASDAQ | CVCO | Thu, Apr 13, 2006 | 45.36 | 46.18 | 45.07 | 45.55 | 701 | NASDAQ | CVCO | Wed, Apr 12, 2006 | 46.37 | 46.60 | 45.09 | 46.24 | 700 | NASDAQ | CVCO | Tue, Apr 11, 2006 | 47.25 | 47.47 | 45.10 | 46.30 | 699 | NASDAQ | CVCO | Mon, Apr 10, 2006 | 47.64 | 47.94 | 46.55 | 47.25 | 698 | NASDAQ | CVCO | Fri, Apr 7, 2006 | 47.00 | 47.73 | 46.63 | 46.99 | 697 | NASDAQ | CVCO | Thu, Apr 6, 2006 | 47.64 | 47.98 | 47.00 | 47.45 | 696 | NASDAQ | CVCO | Wed, Apr 5, 2006 | 48.91 | 48.91 | 47.32 | 48.08 | 695 | NASDAQ | CVCO | Tue, Apr 4, 2006 | 49.00 | 49.00 | 48.62 | 48.91 | 694 | NASDAQ | CVCO | Mon, Apr 3, 2006 | 48.55 | 48.98 | 48.42 | 48.96 | 693 | NASDAQ | CVCO | Fri, Mar 31, 2006 | 47.85 | 48.59 | 47.85 | 48.59 | 692 | NASDAQ | CVCO | Thu, Mar 30, 2006 | 47.90 | 47.93 | 47.75 | 47.91 | 691 | NASDAQ | CVCO | Wed, Mar 29, 2006 | 46.23 | 48.50 | 46.23 | 48.03 | 690 | NASDAQ | CVCO | Tue, Mar 28, 2006 | 46.00 | 46.05 | 45.51 | 46.00 | 689 | NASDAQ | CVCO | Mon, Mar 27, 2006 | 46.05 | 46.05 | 45.44 | 46.00 | 688 | NASDAQ | CVCO | Fri, Mar 24, 2006 | 45.46 | 46.08 | 45.18 | 45.94 | 687 | NASDAQ | CVCO | Thu, Mar 23, 2006 | 45.30 | 45.94 | 45.17 | 45.82 | 686 | NASDAQ | CVCO | Wed, Mar 22, 2006 | 45.65 | 45.82 | 45.10 | 45.49 | 685 | NASDAQ | CVCO | Tue, Mar 21, 2006 | 46.05 | 46.05 | 45.03 | 45.67 | 684 | NASDAQ | CVCO | Mon, Mar 20, 2006 | 45.42 | 46.00 | 45.04 | 45.60 | 683 | NASDAQ | CVCO | Fri, Mar 17, 2006 | 46.00 | 46.25 | 45.75 | 45.75 | 682 | NASDAQ | CVCO | Thu, Mar 16, 2006 | 45.03 | 45.73 | 44.95 | 45.73 | 681 | NASDAQ | CVCO | Wed, Mar 15, 2006 | 45.72 | 45.90 | 44.71 | 45.30 | 680 | NASDAQ | CVCO | Tue, Mar 14, 2006 | 45.60 | 45.60 | 44.50 | 45.02 | 679 | NASDAQ | CVCO | Mon, Mar 13, 2006 | 46.54 | 46.54 | 45.04 | 45.26 | 678 | NASDAQ | CVCO | Fri, Mar 10, 2006 | 46.25 | 46.34 | 45.60 | 46.10 | 677 | NASDAQ | CVCO | Thu, Mar 9, 2006 | 43.38 | 47.00 | 43.02 | 46.37 | 676 | NASDAQ | CVCO | Wed, Mar 8, 2006 | 43.31 | 43.55 | 43.00 | 43.21 | 675 | NASDAQ | CVCO | Tue, Mar 7, 2006 | 44.71 | 44.71 | 43.59 | 43.99 | 674 | NASDAQ | CVCO | Mon, Mar 6, 2006 | 46.00 | 46.98 | 42.87 | 44.27 | 673 | NASDAQ | CVCO | Fri, Mar 3, 2006 | 46.50 | 46.86 | 45.78 | 45.90 | 672 | NASDAQ | CVCO | Thu, Mar 2, 2006 | 46.25 | 46.30 | 46.04 | 46.29 | 671 | NASDAQ | CVCO | Wed, Mar 1, 2006 | 46.08 | 46.45 | 45.11 | 46.45 | 670 | NASDAQ | CVCO | Tue, Feb 28, 2006 | 45.88 | 46.05 | 45.44 | 46.05 | 669 | NASDAQ | CVCO | Mon, Feb 27, 2006 | 46.09 | 46.24 | 45.81 | 46.00 | 668 | NASDAQ | CVCO | Fri, Feb 24, 2006 | 45.54 | 46.00 | 45.45 | 45.96 | 667 | NASDAQ | CVCO | Thu, Feb 23, 2006 | 46.10 | 46.10 | 45.16 | 45.96 | 666 | NASDAQ | CVCO | Wed, Feb 22, 2006 | 46.01 | 46.01 | 45.10 | 45.80 | 665 | NASDAQ | CVCO | Tue, Feb 21, 2006 | 45.83 | 45.83 | 45.05 | 45.55 | 664 | NASDAQ | CVCO | Fri, Feb 17, 2006 | 45.60 | 45.89 | 45.16 | 45.54 | 663 | NASDAQ | CVCO | Thu, Feb 16, 2006 | 45.32 | 45.88 | 44.27 | 45.26 | 662 | NASDAQ | CVCO | Wed, Feb 15, 2006 | 44.25 | 45.99 | 41.50 | 44.98 | 661 | NASDAQ | CVCO | Tue, Feb 14, 2006 | 45.12 | 45.12 | 42.60 | 44.03 | 660 | NASDAQ | CVCO | Mon, Feb 13, 2006 | 46.50 | 48.00 | 46.07 | 47.23 | 659 | NASDAQ | CVCO | Fri, Feb 10, 2006 | 44.41 | 46.82 | 44.41 | 45.92 | 658 | NASDAQ | CVCO | Thu, Feb 9, 2006 | 42.95 | 43.81 | 42.85 | 43.81 | 657 | NASDAQ | CVCO | Wed, Feb 8, 2006 | 43.00 | 43.80 | 43.00 | 43.28 | 656 | NASDAQ | CVCO | Tue, Feb 7, 2006 | 43.99 | 43.99 | 42.73 | 42.94 | 655 | NASDAQ | CVCO | Mon, Feb 6, 2006 | 43.44 | 43.44 | 42.58 | 43.32 | 654 | NASDAQ | CVCO | Fri, Feb 3, 2006 | 43.43 | 43.99 | 42.57 | 43.20 | 653 | NASDAQ | CVCO | Thu, Feb 2, 2006 | 42.69 | 44.25 | 42.00 | 43.21 | 652 | NASDAQ | CVCO | Wed, Feb 1, 2006 | 42.83 | 43.12 | 41.54 | 42.48 | 651 | NASDAQ | CVCO | Tue, Jan 31, 2006 | 42.42 | 42.42 | 40.36 | 42.40 | 650 | NASDAQ | CVCO | Mon, Jan 30, 2006 | 42.13 | 42.50 | 41.68 | 42.03 | 649 | NASDAQ | CVCO | Fri, Jan 27, 2006 | 40.58 | 42.97 | 40.52 | 41.50 | 648 | NASDAQ | CVCO | Thu, Jan 26, 2006 | 39.74 | 43.99 | 39.74 | 42.12 | 647 | NASDAQ | CVCO | Wed, Jan 25, 2006 | 42.90 | 43.95 | 42.33 | 43.45 | 646 | NASDAQ | CVCO | Tue, Jan 24, 2006 | 40.52 | 42.73 | 40.27 | 42.48 | 645 | NASDAQ | CVCO | Mon, Jan 23, 2006 | 40.15 | 41.18 | 40.03 | 40.72 | 644 | NASDAQ | CVCO | Fri, Jan 20, 2006 | 40.86 | 41.29 | 40.06 | 40.15 | 643 | NASDAQ | CVCO | Thu, Jan 19, 2006 | 40.35 | 40.94 | 39.54 | 40.52 | 642 | NASDAQ | CVCO | Wed, Jan 18, 2006 | 39.01 | 40.15 | 39.01 | 40.15 | 641 | NASDAQ | CVCO | Tue, Jan 17, 2006 | 39.70 | 39.72 | 38.30 | 39.61 | 640 | NASDAQ | CVCO | Fri, Jan 13, 2006 | 41.00 | 41.00 | 39.54 | 39.59 | 639 | NASDAQ | CVCO | Thu, Jan 12, 2006 | 41.50 | 41.75 | 40.31 | 40.59 | 638 | NASDAQ | CVCO | Wed, Jan 11, 2006 | 41.65 | 42.00 | 41.05 | 41.62 | 637 | NASDAQ | CVCO | Tue, Jan 10, 2006 | 42.43 | 42.43 | 41.42 | 41.67 | 636 | NASDAQ | CVCO | Mon, Jan 9, 2006 | 41.35 | 42.00 | 38.00 | 41.82 | 635 | NASDAQ | CVCO | Fri, Jan 6, 2006 | 41.96 | 42.52 | 40.59 | 41.32 | 634 | NASDAQ | CVCO | Thu, Jan 5, 2006 | 39.40 | 42.73 | 39.40 | 41.78 | 633 | NASDAQ | CVCO | Wed, Jan 4, 2006 | 38.25 | 39.40 | 38.25 | 39.40 | 632 | NASDAQ | CVCO | Tue, Jan 3, 2006 | 38.35 | 38.99 | 38.31 | 38.95 | 631 | NASDAQ | CVCO | Fri, Dec 30, 2005 | 39.40 | 39.40 | 38.09 | 38.28 | 630 | NASDAQ | CVCO | Thu, Dec 29, 2005 | 38.35 | 39.32 | 38.04 | 39.28 | 629 | NASDAQ | CVCO | Wed, Dec 28, 2005 | 38.15 | 38.40 | 38.15 | 38.31 | 628 | NASDAQ | CVCO | Tue, Dec 27, 2005 | 39.81 | 39.81 | 37.90 | 38.09 | 627 | NASDAQ | CVCO | Fri, Dec 23, 2005 | 39.85 | 39.85 | 38.91 | 39.42 | 626 | NASDAQ | CVCO | Thu, Dec 22, 2005 | 39.47 | 40.00 | 38.90 | 39.85 | 625 | NASDAQ | CVCO | Wed, Dec 21, 2005 | 40.62 | 40.62 | 38.76 | 39.18 | 624 | NASDAQ | CVCO | Tue, Dec 20, 2005 | 40.61 | 40.61 | 39.70 | 39.81 | 623 | NASDAQ | CVCO | Mon, Dec 19, 2005 | 40.64 | 40.75 | 39.71 | 40.61 | 622 | NASDAQ | CVCO | Fri, Dec 16, 2005 | 40.62 | 41.33 | 38.60 | 40.64 | 621 | NASDAQ | CVCO | Thu, Dec 15, 2005 | 40.35 | 40.79 | 39.02 | 40.62 | 620 | NASDAQ | CVCO | Wed, Dec 14, 2005 | 40.35 | 40.35 | 39.25 | 40.14 | 619 | NASDAQ | CVCO | Tue, Dec 13, 2005 | 38.40 | 40.35 | 38.40 | 40.15 | 618 | NASDAQ | CVCO | Mon, Dec 12, 2005 | 36.59 | 38.49 | 36.51 | 38.25 | 617 | NASDAQ | CVCO | Fri, Dec 9, 2005 | 37.70 | 38.50 | 37.37 | 37.42 | 616 | NASDAQ | CVCO | Thu, Dec 8, 2005 | 37.65 | 38.63 | 35.25 | 38.20 | 615 | NASDAQ | CVCO | Wed, Dec 7, 2005 | 40.29 | 40.29 | 39.25 | 39.34 | 614 | NASDAQ | CVCO | Tue, Dec 6, 2005 | 38.76 | 40.21 | 38.76 | 39.83 | 613 | NASDAQ | CVCO | Mon, Dec 5, 2005 | 39.25 | 39.75 | 39.05 | 39.25 | 612 | NASDAQ | CVCO | Fri, Dec 2, 2005 | 40.92 | 41.07 | 39.94 | 40.35 | 611 | NASDAQ | CVCO | Thu, Dec 1, 2005 | 39.99 | 40.47 | 39.57 | 40.18 | 610 | NASDAQ | CVCO | Wed, Nov 30, 2005 | 39.02 | 39.94 | 38.27 | 39.26 | 609 | NASDAQ | CVCO | Tue, Nov 29, 2005 | 39.00 | 40.33 | 38.60 | 39.42 | 608 | NASDAQ | CVCO | Mon, Nov 28, 2005 | 41.21 | 41.87 | 37.38 | 38.79 | 607 | NASDAQ | CVCO | Fri, Nov 25, 2005 | 42.38 | 42.38 | 41.50 | 41.90 | 606 | NASDAQ | CVCO | Wed, Nov 23, 2005 | 42.25 | 42.83 | 41.55 | 41.82 | 605 | NASDAQ | CVCO | Tue, Nov 22, 2005 | 43.50 | 43.50 | 41.53 | 42.13 | 604 | NASDAQ | CVCO | Mon, Nov 21, 2005 | 43.50 | 43.50 | 42.41 | 43.02 | 603 | NASDAQ | CVCO | Fri, Nov 18, 2005 | 43.42 | 43.59 | 42.35 | 43.22 | 602 | NASDAQ | CVCO | Thu, Nov 17, 2005 | 42.90 | 43.19 | 42.32 | 42.98 | 601 | NASDAQ | CVCO | Wed, Nov 16, 2005 | 42.00 | 42.48 | 41.96 | 42.10 | 600 | NASDAQ | CVCO | Tue, Nov 15, 2005 | 42.49 | 42.49 | 42.00 | 42.38 | 599 | NASDAQ | CVCO | Mon, Nov 14, 2005 | 42.23 | 42.49 | 41.90 | 42.25 | 598 | NASDAQ | CVCO | Fri, Nov 11, 2005 | 42.08 | 42.49 | 41.79 | 42.23 | 597 | NASDAQ | CVCO | Thu, Nov 10, 2005 | 42.65 | 42.65 | 41.10 | 42.20 | 596 | NASDAQ | CVCO | Wed, Nov 9, 2005 | 43.35 | 43.35 | 42.46 | 42.98 | 595 | NASDAQ | CVCO | Tue, Nov 8, 2005 | 43.50 | 43.68 | 42.05 | 43.42 | 594 | NASDAQ | CVCO | Mon, Nov 7, 2005 | 44.95 | 44.95 | 42.00 | 43.10 | 593 | NASDAQ | CVCO | Fri, Nov 4, 2005 | 43.85 | 43.85 | 42.60 | 43.15 | 592 | NASDAQ | CVCO | Thu, Nov 3, 2005 | 42.50 | 44.50 | 42.50 | 43.00 | 591 | NASDAQ | CVCO | Wed, Nov 2, 2005 | 41.75 | 42.48 | 41.36 | 41.77 | 590 | NASDAQ | CVCO | Tue, Nov 1, 2005 | 40.99 | 41.75 | 39.12 | 41.72 | 589 | NASDAQ | CVCO | Mon, Oct 31, 2005 | 39.35 | 39.75 | 37.75 | 39.46 | 588 | NASDAQ | CVCO | Fri, Oct 28, 2005 | 41.75 | 41.75 | 37.22 | 39.01 | 587 | NASDAQ | CVCO | Thu, Oct 27, 2005 | 41.75 | 42.00 | 40.66 | 41.50 | 586 | NASDAQ | CVCO | Wed, Oct 26, 2005 | 40.75 | 41.98 | 40.62 | 41.50 | 585 | NASDAQ | CVCO | Tue, Oct 25, 2005 | 40.75 | 40.80 | 40.50 | 40.58 | 584 | NASDAQ | CVCO | Mon, Oct 24, 2005 | 39.60 | 40.67 | 39.60 | 40.67 | 583 | NASDAQ | CVCO | Fri, Oct 21, 2005 | 40.53 | 40.53 | 38.77 | 39.51 | 582 | NASDAQ | CVCO | Thu, Oct 20, 2005 | 39.63 | 39.88 | 39.00 | 39.48 | 581 | NASDAQ | CVCO | Wed, Oct 19, 2005 | 39.10 | 39.88 | 39.02 | 39.24 | 580 | NASDAQ | CVCO | Tue, Oct 18, 2005 | 37.70 | 39.25 | 37.70 | 38.90 | 579 | NASDAQ | CVCO | Mon, Oct 17, 2005 | 39.50 | 40.51 | 37.06 | 38.52 | 578 | NASDAQ | CVCO | Fri, Oct 14, 2005 | 39.29 | 41.53 | 38.90 | 40.50 | 577 | NASDAQ | CVCO | Thu, Oct 13, 2005 | 37.60 | 39.50 | 37.25 | 38.81 | 576 | NASDAQ | CVCO | Wed, Oct 12, 2005 | 36.00 | 37.89 | 35.61 | 37.00 | 575 | NASDAQ | CVCO | Tue, Oct 11, 2005 | 36.17 | 36.17 | 35.75 | 35.82 | 574 | NASDAQ | CVCO | Mon, Oct 10, 2005 | 36.38 | 36.90 | 35.63 | 35.99 | 573 | NASDAQ | CVCO | Fri, Oct 7, 2005 | 35.83 | 36.10 | 35.07 | 36.02 | 572 | NASDAQ | CVCO | Thu, Oct 6, 2005 | 35.20 | 36.10 | 35.11 | 35.81 | 571 | NASDAQ | CVCO | Wed, Oct 5, 2005 | 35.76 | 36.55 | 35.02 | 35.58 | 570 | NASDAQ | CVCO | Tue, Oct 4, 2005 | 36.00 | 36.79 | 35.79 | 36.09 | 569 | NASDAQ | CVCO | Mon, Oct 3, 2005 | 36.31 | 36.50 | 35.76 | 36.00 | 568 | NASDAQ | CVCO | Fri, Sep 30, 2005 | 36.00 | 36.28 | 35.76 | 36.28 | 567 | NASDAQ | CVCO | Thu, Sep 29, 2005 | 35.97 | 36.00 | 35.80 | 36.00 | 566 | NASDAQ | CVCO | Wed, Sep 28, 2005 | 36.45 | 36.71 | 36.12 | 36.29 | 565 | NASDAQ | CVCO | Tue, Sep 27, 2005 | 36.10 | 36.36 | 35.77 | 36.35 | 564 | NASDAQ | CVCO | Mon, Sep 26, 2005 | 36.04 | 36.27 | 35.90 | 36.10 | 563 | NASDAQ | CVCO | Fri, Sep 23, 2005 | 36.13 | 36.13 | 35.66 | 35.79 | 562 | NASDAQ | CVCO | Thu, Sep 22, 2005 | 35.91 | 36.23 | 35.11 | 36.00 | 561 | NASDAQ | CVCO | Wed, Sep 21, 2005 | 35.00 | 35.60 | 35.00 | 35.42 | 560 | NASDAQ | CVCO | Tue, Sep 20, 2005 | 36.40 | 36.65 | 35.13 | 35.48 | 559 | NASDAQ | CVCO | Mon, Sep 19, 2005 | 36.90 | 36.90 | 35.93 | 36.13 | 558 | NASDAQ | CVCO | Fri, Sep 16, 2005 | 36.75 | 36.89 | 36.51 | 36.54 | 557 | NASDAQ | CVCO | Thu, Sep 15, 2005 | 36.00 | 36.66 | 36.00 | 36.51 | 556 | NASDAQ | CVCO | Wed, Sep 14, 2005 | 36.32 | 36.32 | 35.71 | 35.80 | 555 | NASDAQ | CVCO | Tue, Sep 13, 2005 | 36.25 | 36.25 | 35.84 | 36.05 | 554 | NASDAQ | CVCO | Mon, Sep 12, 2005 | 35.00 | 36.21 | 34.99 | 36.00 | 553 | NASDAQ | CVCO | Fri, Sep 9, 2005 | 35.95 | 36.10 | 35.16 | 35.51 | 552 | NASDAQ | CVCO | Thu, Sep 8, 2005 | 36.01 | 36.23 | 35.42 | 35.95 | 551 | NASDAQ | CVCO | Wed, Sep 7, 2005 | 36.68 | 36.68 | 35.29 | 36.01 | 550 | NASDAQ | CVCO | Tue, Sep 6, 2005 | 36.77 | 36.90 | 36.18 | 36.18 | 549 | NASDAQ | CVCO | Fri, Sep 2, 2005 | 37.00 | 37.15 | 34.77 | 36.08 | 548 | NASDAQ | CVCO | Thu, Sep 1, 2005 | 34.13 | 36.50 | 33.80 | 36.12 | 547 | NASDAQ | CVCO | Wed, Aug 31, 2005 | 32.66 | 33.76 | 32.03 | 33.54 | 546 | NASDAQ | CVCO | Tue, Aug 30, 2005 | 31.98 | 32.40 | 31.86 | 32.16 | 545 | NASDAQ | CVCO | Mon, Aug 29, 2005 | 32.01 | 32.45 | 31.99 | 32.45 | 544 | NASDAQ | CVCO | Fri, Aug 26, 2005 | 32.66 | 32.66 | 32.25 | 32.62 | 543 | NASDAQ | CVCO | Thu, Aug 25, 2005 | 32.30 | 32.33 | 32.00 | 32.24 | 542 | NASDAQ | CVCO | Wed, Aug 24, 2005 | 32.50 | 33.16 | 32.30 | 32.30 | 541 | NASDAQ | CVCO | Tue, Aug 23, 2005 | 31.80 | 32.23 | 31.80 | 32.22 | 540 | NASDAQ | CVCO | Mon, Aug 22, 2005 | 31.88 | 32.31 | 31.76 | 31.98 | 539 | NASDAQ | CVCO | Fri, Aug 19, 2005 | 32.04 | 32.35 | 32.04 | 32.07 | 538 | NASDAQ | CVCO | Thu, Aug 18, 2005 | 32.25 | 32.88 | 32.18 | 32.70 | 537 | NASDAQ | CVCO | Wed, Aug 17, 2005 | 32.53 | 32.53 | 31.55 | 32.25 | 536 | NASDAQ | CVCO | Tue, Aug 16, 2005 | 32.11 | 32.85 | 32.00 | 32.00 | 535 | NASDAQ | CVCO | Mon, Aug 15, 2005 | 34.04 | 34.04 | 32.26 | 32.71 | 534 | NASDAQ | CVCO | Fri, Aug 12, 2005 | 34.15 | 34.24 | 33.66 | 34.24 | 533 | NASDAQ | CVCO | Thu, Aug 11, 2005 | 32.75 | 34.41 | 32.00 | 34.08 | 532 | NASDAQ | CVCO | Wed, Aug 10, 2005 | 32.80 | 32.91 | 32.80 | 32.91 | 531 | NASDAQ | CVCO | Tue, Aug 9, 2005 | 32.67 | 33.00 | 32.56 | 32.83 | 530 | NASDAQ | CVCO | Mon, Aug 8, 2005 | 33.21 | 33.21 | 32.49 | 32.91 | 529 | NASDAQ | CVCO | Fri, Aug 5, 2005 | 32.50 | 33.10 | 31.85 | 32.85 | 528 | NASDAQ | CVCO | Thu, Aug 4, 2005 | 32.99 | 33.11 | 31.00 | 33.00 | 527 | NASDAQ | CVCO | Wed, Aug 3, 2005 | 33.09 | 33.09 | 32.54 | 32.59 | 526 | NASDAQ | CVCO | Tue, Aug 2, 2005 | 31.57 | 32.98 | 31.25 | 32.53 | 525 | NASDAQ | CVCO | Mon, Aug 1, 2005 | 30.25 | 31.17 | 30.25 | 31.02 | 524 | NASDAQ | CVCO | Fri, Jul 29, 2005 | 31.61 | 31.82 | 30.25 | 30.50 | 523 | NASDAQ | CVCO | Thu, Jul 28, 2005 | 33.06 | 33.06 | 31.87 | 32.00 | 522 | NASDAQ | CVCO | Wed, Jul 27, 2005 | 32.52 | 33.11 | 31.75 | 32.54 | 521 | NASDAQ | CVCO | Tue, Jul 26, 2005 | 32.77 | 33.30 | 32.77 | 33.20 | 520 | NASDAQ | CVCO | Mon, Jul 25, 2005 | 33.00 | 33.69 | 33.00 | 33.30 | 519 | NASDAQ | CVCO | Fri, Jul 22, 2005 | 33.74 | 33.74 | 32.00 | 33.00 | 518 | NASDAQ | CVCO | Thu, Jul 21, 2005 | 30.54 | 33.89 | 30.00 | 33.00 | 517 | NASDAQ | CVCO | Wed, Jul 20, 2005 | 30.39 | 30.53 | 29.48 | 30.53 | 516 | NASDAQ | CVCO | Tue, Jul 19, 2005 | 30.00 | 30.00 | 29.29 | 30.00 | 515 | NASDAQ | CVCO | Mon, Jul 18, 2005 | 29.25 | 29.61 | 29.00 | 29.48 | 514 | NASDAQ | CVCO | Fri, Jul 15, 2005 | 29.00 | 29.00 | 28.04 | 28.81 | 513 | NASDAQ | CVCO | Thu, Jul 14, 2005 | 28.77 | 28.95 | 28.72 | 28.95 | 512 | NASDAQ | CVCO | Wed, Jul 13, 2005 | 28.52 | 29.00 | 28.52 | 29.00 | 511 | NASDAQ | CVCO | Tue, Jul 12, 2005 | 28.85 | 29.00 | 28.79 | 28.95 | 510 | NASDAQ | CVCO | Mon, Jul 11, 2005 | 28.02 | 28.97 | 27.52 | 28.65 | 509 | NASDAQ | CVCO | Fri, Jul 8, 2005 | 28.70 | 28.70 | 28.02 | 28.42 | 508 | NASDAQ | CVCO | Thu, Jul 7, 2005 | 28.50 | 28.50 | 28.13 | 28.50 | 507 | NASDAQ | CVCO | Wed, Jul 6, 2005 | 27.80 | 28.49 | 26.14 | 28.40 | 506 | NASDAQ | CVCO | Tue, Jul 5, 2005 | 28.00 | 28.35 | 28.00 | 28.15 | 505 | NASDAQ | CVCO | Fri, Jul 1, 2005 | 28.50 | 28.50 | 28.21 | 28.25 | 504 | NASDAQ | CVCO | Thu, Jun 30, 2005 | 27.80 | 28.39 | 27.80 | 28.18 | 503 | NASDAQ | CVCO | Wed, Jun 29, 2005 | 28.00 | 28.40 | 28.00 | 28.19 | 502 | NASDAQ | CVCO | Tue, Jun 28, 2005 | 28.30 | 28.49 | 28.30 | 28.30 | 501 | NASDAQ | CVCO | Mon, Jun 27, 2005 | 28.30 | 28.41 | 28.22 | 28.40 | 500 | NASDAQ | CVCO | Fri, Jun 24, 2005 | 28.50 | 28.54 | 28.15 | 28.15 | 499 | NASDAQ | CVCO | Thu, Jun 23, 2005 | 28.30 | 28.65 | 28.30 | 28.54 | 498 | NASDAQ | CVCO | Wed, Jun 22, 2005 | 28.50 | 28.50 | 28.25 | 28.35 | 497 | NASDAQ | CVCO | Tue, Jun 21, 2005 | 28.45 | 28.45 | 27.85 | 27.96 | 496 | NASDAQ | CVCO | Mon, Jun 20, 2005 | 27.75 | 27.99 | 27.63 | 27.99 | 495 | NASDAQ | CVCO | Fri, Jun 17, 2005 | 28.50 | 28.50 | 27.86 | 28.18 | 494 | NASDAQ | CVCO | Thu, Jun 16, 2005 | 28.50 | 28.50 | 28.17 | 28.33 | 493 | NASDAQ | CVCO | Wed, Jun 15, 2005 | 28.31 | 28.34 | 28.03 | 28.33 | 492 | NASDAQ | CVCO | Tue, Jun 14, 2005 | 27.88 | 28.36 | 27.85 | 28.25 | 491 | NASDAQ | CVCO | Mon, Jun 13, 2005 | 28.70 | 28.70 | 28.43 | 28.50 | 490 | NASDAQ | CVCO | Fri, Jun 10, 2005 | 27.41 | 28.55 | 27.41 | 28.42 | 489 | NASDAQ | CVCO | Thu, Jun 9, 2005 | 27.62 | 27.80 | 26.61 | 27.39 | 488 | NASDAQ | CVCO | Wed, Jun 8, 2005 | 28.70 | 28.70 | 27.93 | 28.20 | 487 | NASDAQ | CVCO | Tue, Jun 7, 2005 | 27.70 | 28.51 | 27.50 | 28.14 | 486 | NASDAQ | CVCO | Mon, Jun 6, 2005 | 28.64 | 28.64 | 28.00 | 28.28 | 485 | NASDAQ | CVCO | Fri, Jun 3, 2005 | 28.12 | 28.30 | 27.47 | 28.01 | 484 | NASDAQ | CVCO | Thu, Jun 2, 2005 | 27.66 | 28.00 | 26.65 | 27.48 | 483 | NASDAQ | CVCO | Wed, Jun 1, 2005 | 26.90 | 27.55 | 26.90 | 27.05 | 482 | NASDAQ | CVCO | Tue, May 31, 2005 | 27.51 | 27.51 | 26.22 | 26.91 | 481 | NASDAQ | CVCO | Fri, May 27, 2005 | 27.72 | 28.25 | 26.50 | 26.84 | 480 | NASDAQ | CVCO | Thu, May 26, 2005 | 27.31 | 27.60 | 27.00 | 27.09 | 479 | NASDAQ | CVCO | Wed, May 25, 2005 | 26.51 | 26.69 | 26.50 | 26.69 | 478 | NASDAQ | CVCO | Tue, May 24, 2005 | 26.00 | 26.97 | 26.00 | 26.87 | 477 | NASDAQ | CVCO | Mon, May 23, 2005 | 26.25 | 26.85 | 26.23 | 26.85 | 476 | NASDAQ | CVCO | Fri, May 20, 2005 | 26.30 | 26.37 | 26.20 | 26.20 | 475 | NASDAQ | CVCO | Thu, May 19, 2005 | 27.24 | 27.24 | 26.30 | 26.56 | 474 | NASDAQ | CVCO | Wed, May 18, 2005 | 26.97 | 27.53 | 26.85 | 26.99 | 473 | NASDAQ | CVCO | Tue, May 17, 2005 | 27.74 | 27.79 | 27.03 | 27.55 | 472 | NASDAQ | CVCO | Mon, May 16, 2005 | 26.52 | 27.97 | 26.30 | 27.64 | 471 | NASDAQ | CVCO | Fri, May 13, 2005 | 27.76 | 27.76 | 26.79 | 26.79 | 470 | NASDAQ | CVCO | Thu, May 12, 2005 | 27.80 | 27.99 | 27.59 | 27.62 | 469 | NASDAQ | CVCO | Wed, May 11, 2005 | 28.40 | 28.40 | 27.72 | 27.72 | 468 | NASDAQ | CVCO | Tue, May 10, 2005 | 27.45 | 28.09 | 27.45 | 27.90 | 467 | NASDAQ | CVCO | Mon, May 9, 2005 | 26.24 | 27.25 | 26.24 | 27.21 | 466 | NASDAQ | CVCO | Fri, May 6, 2005 | 26.77 | 27.05 | 26.77 | 26.85 | 465 | NASDAQ | CVCO | Thu, May 5, 2005 | 26.31 | 26.88 | 26.00 | 26.88 | 464 | NASDAQ | CVCO | Wed, May 4, 2005 | 27.49 | 27.49 | 26.61 | 26.84 | 463 | NASDAQ | CVCO | Tue, May 3, 2005 | 27.38 | 27.49 | 27.10 | 27.40 | 462 | NASDAQ | CVCO | Mon, May 2, 2005 | 26.30 | 27.38 | 26.30 | 27.38 | 461 | NASDAQ | CVCO | Fri, Apr 29, 2005 | 25.55 | 27.15 | 25.55 | 26.50 | 460 | NASDAQ | CVCO | Thu, Apr 28, 2005 | 24.62 | 24.76 | 24.00 | 24.76 | 459 | NASDAQ | CVCO | Wed, Apr 27, 2005 | 25.38 | 25.40 | 24.62 | 24.97 | 458 | NASDAQ | CVCO | Tue, Apr 26, 2005 | 24.61 | 25.48 | 24.00 | 25.40 | 457 | NASDAQ | CVCO | Mon, Apr 25, 2005 | 24.80 | 25.24 | 24.64 | 25.23 | 456 | NASDAQ | CVCO | Fri, Apr 22, 2005 | 24.21 | 24.40 | 24.13 | 24.24 | 455 | NASDAQ | CVCO | Thu, Apr 21, 2005 | 24.62 | 24.77 | 24.24 | 24.43 | 454 | NASDAQ | CVCO | Wed, Apr 20, 2005 | 23.93 | 24.12 | 23.85 | 23.98 | 453 | NASDAQ | CVCO | Tue, Apr 19, 2005 | 23.15 | 23.98 | 23.15 | 23.60 | 452 | NASDAQ | CVCO | Mon, Apr 18, 2005 | 23.00 | 23.27 | 23.00 | 23.15 | 451 | NASDAQ | CVCO | Fri, Apr 15, 2005 | 23.25 | 23.30 | 23.05 | 23.05 | 450 | NASDAQ | CVCO | Thu, Apr 14, 2005 | 23.01 | 23.22 | 23.00 | 23.05 | 449 | NASDAQ | CVCO | Wed, Apr 13, 2005 | 23.25 | 23.25 | 23.04 | 23.07 | 448 | NASDAQ | CVCO | Tue, Apr 12, 2005 | 23.37 | 23.84 | 23.30 | 23.30 | 447 | NASDAQ | CVCO | Mon, Apr 11, 2005 | 25.00 | 25.00 | 23.29 | 23.36 | 446 | NASDAQ | CVCO | Fri, Apr 8, 2005 | 23.00 | 25.00 | 23.00 | 23.50 | 445 | NASDAQ | CVCO | Thu, Apr 7, 2005 | 24.25 | 25.00 | 23.31 | 23.40 | 444 | NASDAQ | CVCO | Wed, Apr 6, 2005 | 25.78 | 25.78 | 23.05 | 23.37 | 443 | NASDAQ | CVCO | Tue, Apr 5, 2005 | 23.45 | 27.00 | 23.40 | 23.41 | 442 | NASDAQ | CVCO | Mon, Apr 4, 2005 | 23.20 | 26.94 | 23.20 | 23.50 | 441 | NASDAQ | CVCO | Fri, Apr 1, 2005 | 24.00 | 24.50 | 22.50 | 23.49 | 440 | NASDAQ | CVCO | Thu, Mar 31, 2005 | 24.26 | 24.49 | 24.07 | 24.18 | 439 | NASDAQ | CVCO | Wed, Mar 30, 2005 | 24.91 | 25.18 | 24.51 | 24.65 | 438 | NASDAQ | CVCO | Tue, Mar 29, 2005 | 25.56 | 25.56 | 24.94 | 25.10 | 437 | NASDAQ | CVCO | Mon, Mar 28, 2005 | 25.75 | 26.19 | 25.55 | 25.72 | 436 | NASDAQ | CVCO | Thu, Mar 24, 2005 | 25.62 | 25.81 | 25.55 | 25.55 | 435 | NASDAQ | CVCO | Wed, Mar 23, 2005 | 27.25 | 27.25 | 25.51 | 25.85 | 434 | NASDAQ | CVCO | Tue, Mar 22, 2005 | 27.29 | 27.45 | 26.39 | 26.93 | 433 | NASDAQ | CVCO | Mon, Mar 21, 2005 | 28.00 | 28.00 | 26.81 | 27.00 | 432 | NASDAQ | CVCO | Fri, Mar 18, 2005 | 26.50 | 27.44 | 26.50 | 27.44 | 431 | NASDAQ | CVCO | Thu, Mar 17, 2005 | 28.07 | 28.07 | 26.56 | 26.83 | 430 | NASDAQ | CVCO | Wed, Mar 16, 2005 | 27.98 | 27.98 | 27.22 | 27.22 | 429 | NASDAQ | CVCO | Tue, Mar 15, 2005 | 28.10 | 28.10 | 26.11 | 27.92 | 428 | NASDAQ | CVCO | Mon, Mar 14, 2005 | 26.52 | 27.67 | 25.02 | 27.67 | 427 | NASDAQ | CVCO | Fri, Mar 11, 2005 | 27.38 | 27.68 | 27.00 | 27.00 | 426 | NASDAQ | CVCO | Thu, Mar 10, 2005 | 28.00 | 28.00 | 27.48 | 27.48 | 425 | NASDAQ | CVCO | Wed, Mar 9, 2005 | 28.50 | 28.50 | 28.00 | 28.00 | 424 | NASDAQ | CVCO | Tue, Mar 8, 2005 | 28.50 | 28.50 | 27.55 | 28.12 | 423 | NASDAQ | CVCO | Mon, Mar 7, 2005 | 27.39 | 28.00 | 27.38 | 27.95 | 422 | NASDAQ | CVCO | Fri, Mar 4, 2005 | 28.18 | 28.30 | 27.00 | 27.38 | 421 | NASDAQ | CVCO | Thu, Mar 3, 2005 | 28.29 | 28.29 | 26.85 | 27.54 | 420 | NASDAQ | CVCO | Wed, Mar 2, 2005 | 27.80 | 28.80 | 27.18 | 28.12 | 419 | NASDAQ | CVCO | Tue, Mar 1, 2005 | 27.43 | 28.24 | 27.05 | 27.23 | 418 | NASDAQ | CVCO | Mon, Feb 28, 2005 | 26.88 | 29.74 | 25.60 | 26.83 | 417 | NASDAQ | CVCO | Fri, Feb 25, 2005 | 25.00 | 25.00 | 24.65 | 24.65 | 416 | NASDAQ | CVCO | Thu, Feb 24, 2005 | 24.55 | 25.25 | 24.55 | 24.92 | 415 | NASDAQ | CVCO | Wed, Feb 23, 2005 | 24.51 | 25.29 | 23.75 | 24.70 | 414 | NASDAQ | CVCO | Tue, Feb 22, 2005 | 24.70 | 25.08 | 24.50 | 24.82 | 413 | NASDAQ | CVCO | Fri, Feb 18, 2005 | 25.19 | 25.24 | 24.50 | 25.00 | 412 | NASDAQ | CVCO | Thu, Feb 17, 2005 | 24.51 | 25.40 | 24.51 | 25.16 | 411 | NASDAQ | CVCO | Wed, Feb 16, 2005 | 24.51 | 25.49 | 24.51 | 25.40 | 410 | NASDAQ | CVCO | Tue, Feb 15, 2005 | 25.65 | 25.70 | 25.22 | 25.35 | 409 | NASDAQ | CVCO | Mon, Feb 14, 2005 | 25.32 | 25.55 | 25.19 | 25.37 | 408 | NASDAQ | CVCO | Fri, Feb 11, 2005 | 25.00 | 25.39 | 25.00 | 25.30 | 407 | NASDAQ | CVCO | Thu, Feb 10, 2005 | 25.32 | 25.40 | 25.00 | 25.12 | 406 | NASDAQ | CVCO | Wed, Feb 9, 2005 | 25.10 | 25.44 | 25.00 | 25.01 | 405 | NASDAQ | CVCO | Tue, Feb 8, 2005 | 25.64 | 25.68 | 25.40 | 25.41 | 404 | NASDAQ | CVCO | Mon, Feb 7, 2005 | 25.47 | 25.68 | 25.05 | 25.39 | 403 | NASDAQ | CVCO | Fri, Feb 4, 2005 | 25.90 | 25.90 | 24.21 | 25.04 | 402 | NASDAQ | CVCO | Thu, Feb 3, 2005 | 26.07 | 26.07 | 24.23 | 25.23 | 401 | NASDAQ | CVCO | Wed, Feb 2, 2005 | 24.80 | 26.00 | 24.50 | 25.71 | 400 | NASDAQ | CVCO | Tue, Feb 1, 2005 | 24.16 | 24.76 | 24.06 | 24.49 | 399 | NASDAQ | CVCO | Mon, Jan 31, 2005 | 23.94 | 24.00 | 23.63 | 23.86 | 398 | NASDAQ | CVCO | Fri, Jan 28, 2005 | 23.00 | 23.50 | 23.00 | 23.43 | 397 | NASDAQ | CVCO | Thu, Jan 27, 2005 | 23.63 | 23.75 | 23.36 | 23.36 | 396 | NASDAQ | CVCO | Wed, Jan 26, 2005 | 23.10 | 23.50 | 23.10 | 23.49 | 395 | NASDAQ | CVCO | Tue, Jan 25, 2005 | 23.10 | 23.49 | 23.10 | 23.10 | 394 | NASDAQ | CVCO | Mon, Jan 24, 2005 | 23.25 | 23.47 | 23.19 | 23.42 | 393 | NASDAQ | CVCO | Fri, Jan 21, 2005 | 24.38 | 24.52 | 23.05 | 23.06 | 392 | NASDAQ | CVCO | Thu, Jan 20, 2005 | 25.00 | 25.00 | 24.13 | 24.13 | 391 | NASDAQ | CVCO | Wed, Jan 19, 2005 | 24.70 | 24.70 | 24.54 | 24.69 | 390 | NASDAQ | CVCO | Tue, Jan 18, 2005 | 24.72 | 24.95 | 24.54 | 24.54 | 389 | NASDAQ | CVCO | Fri, Jan 14, 2005 | 24.98 | 24.98 | 24.57 | 24.72 | 388 | NASDAQ | CVCO | Thu, Jan 13, 2005 | 24.45 | 24.85 | 24.39 | 24.40 | 387 | NASDAQ | CVCO | Wed, Jan 12, 2005 | 23.98 | 24.46 | 23.98 | 24.17 | 386 | NASDAQ | CVCO | Tue, Jan 11, 2005 | 23.53 | 23.89 | 23.53 | 23.75 | 385 | NASDAQ | CVCO | Mon, Jan 10, 2005 | 23.50 | 23.53 | 23.39 | 23.53 | 384 | NASDAQ | CVCO | Fri, Jan 7, 2005 | 23.49 | 23.49 | 23.14 | 23.20 | 383 | NASDAQ | CVCO | Thu, Jan 6, 2005 | 22.38 | 22.56 | 22.38 | 22.38 | 382 | NASDAQ | CVCO | Wed, Jan 5, 2005 | 22.54 | 22.59 | 22.47 | 22.47 | 381 | NASDAQ | CVCO | Tue, Jan 4, 2005 | 22.40 | 22.40 | 22.40 | 22.40 | 380 | NASDAQ | CVCO | Mon, Jan 3, 2005 | 22.28 | 23.00 | 22.28 | 22.42 | 379 | NASDAQ | CVCO | Fri, Dec 31, 2004 | 22.35 | 22.53 | 22.35 | 22.50 | 378 | NASDAQ | CVCO | Thu, Dec 30, 2004 | 22.30 | 22.48 | 22.29 | 22.48 | 377 | NASDAQ | CVCO | Wed, Dec 29, 2004 | 22.37 | 22.50 | 22.37 | 22.50 | 376 | NASDAQ | CVCO | Tue, Dec 28, 2004 | 21.75 | 22.37 | 21.75 | 22.23 | 375 | NASDAQ | CVCO | Mon, Dec 27, 2004 | 22.44 | 22.50 | 22.23 | 22.23 | 374 | NASDAQ | CVCO | Thu, Dec 23, 2004 | 22.43 | 22.50 | 22.43 | 22.50 | 373 | NASDAQ | CVCO | Wed, Dec 22, 2004 | 22.26 | 22.26 | 22.26 | 22.26 | 372 | NASDAQ | CVCO | Tue, Dec 21, 2004 | 22.31 | 22.43 | 22.31 | 22.43 | 371 | NASDAQ | CVCO | Mon, Dec 20, 2004 | 22.36 | 22.36 | 22.22 | 22.26 | 370 | NASDAQ | CVCO | Fri, Dec 17, 2004 | 22.28 | 22.30 | 22.00 | 22.00 | 369 | NASDAQ | CVCO | Thu, Dec 16, 2004 | 22.75 | 22.75 | 22.29 | 22.38 | 368 | NASDAQ | CVCO | Wed, Dec 15, 2004 | 22.13 | 22.75 | 22.13 | 22.50 | 367 | NASDAQ | CVCO | Tue, Dec 14, 2004 | 20.55 | 22.69 | 20.55 | 22.25 | 366 | NASDAQ | CVCO | Mon, Dec 13, 2004 | 20.61 | 21.55 | 20.61 | 21.55 | 365 | NASDAQ | CVCO | Fri, Dec 10, 2004 | 20.05 | 20.69 | 20.05 | 20.69 | 364 | NASDAQ | CVCO | Thu, Dec 9, 2004 | 20.05 | 20.25 | 20.05 | 20.25 | 363 | NASDAQ | CVCO | Wed, Dec 8, 2004 | 20.45 | 20.48 | 20.44 | 20.48 | 362 | NASDAQ | CVCO | Tue, Dec 7, 2004 | 20.44 | 20.57 | 20.44 | 20.44 | 361 | NASDAQ | CVCO | Mon, Dec 6, 2004 | 20.50 | 20.59 | 20.44 | 20.50 | 360 | NASDAQ | CVCO | Fri, Dec 3, 2004 | 20.50 | 20.59 | 20.50 | 20.55 | 359 | NASDAQ | CVCO | Thu, Dec 2, 2004 | 19.80 | 20.77 | 19.80 | 20.56 | 358 | NASDAQ | CVCO | Wed, Dec 1, 2004 | 20.03 | 20.43 | 19.70 | 19.74 | 357 | NASDAQ | CVCO | Tue, Nov 30, 2004 | 20.38 | 20.39 | 20.03 | 20.13 | 356 | NASDAQ | CVCO | Mon, Nov 29, 2004 | 20.00 | 20.35 | 20.00 | 20.35 | 355 | NASDAQ | CVCO | Fri, Nov 26, 2004 | 20.00 | 20.34 | 20.00 | 20.34 | 354 | NASDAQ | CVCO | Wed, Nov 24, 2004 | 20.13 | 20.16 | 20.00 | 20.16 | 353 | NASDAQ | CVCO | Tue, Nov 23, 2004 | 20.23 | 20.30 | 20.03 | 20.05 | 352 | NASDAQ | CVCO | Mon, Nov 22, 2004 | 21.05 | 21.05 | 20.33 | 20.48 | 351 | NASDAQ | CVCO | Fri, Nov 19, 2004 | 22.75 | 22.75 | 21.10 | 21.40 | 350 | NASDAQ | CVCO | Thu, Nov 18, 2004 | 23.47 | 23.47 | 22.57 | 22.75 | 349 | NASDAQ | CVCO | Wed, Nov 17, 2004 | 22.51 | 22.75 | 22.50 | 22.70 | 348 | NASDAQ | CVCO | Tue, Nov 16, 2004 | 23.30 | 23.35 | 22.50 | 22.75 | 347 | NASDAQ | CVCO | Mon, Nov 15, 2004 | 22.49 | 23.35 | 22.49 | 23.18 | 346 | NASDAQ | CVCO | Fri, Nov 12, 2004 | 22.27 | 22.60 | 22.18 | 22.50 | 345 | NASDAQ | CVCO | Thu, Nov 11, 2004 | 21.37 | 22.29 | 21.37 | 22.25 | 344 | NASDAQ | CVCO | Wed, Nov 10, 2004 | 21.01 | 21.35 | 21.01 | 21.27 | 343 | NASDAQ | CVCO | Tue, Nov 9, 2004 | 20.25 | 21.23 | 20.25 | 21.17 | 342 | NASDAQ | CVCO | Mon, Nov 8, 2004 | 20.12 | 20.38 | 20.12 | 20.37 | 341 | NASDAQ | CVCO | Fri, Nov 5, 2004 | 19.99 | 20.09 | 19.76 | 20.05 | 340 | NASDAQ | CVCO | Thu, Nov 4, 2004 | 20.00 | 20.00 | 19.74 | 19.77 | 339 | NASDAQ | CVCO | Wed, Nov 3, 2004 | 19.94 | 20.30 | 19.74 | 19.74 | 338 | NASDAQ | CVCO | Tue, Nov 2, 2004 | 19.76 | 19.98 | 19.74 | 19.77 | 337 | NASDAQ | CVCO | Mon, Nov 1, 2004 | 20.24 | 20.24 | 19.75 | 19.75 | 336 | NASDAQ | CVCO | Fri, Oct 29, 2004 | 19.84 | 19.98 | 19.84 | 19.96 | 335 | NASDAQ | CVCO | Thu, Oct 28, 2004 | 19.97 | 20.08 | 19.83 | 19.84 | 334 | NASDAQ | CVCO | Wed, Oct 27, 2004 | 19.98 | 20.23 | 19.65 | 20.00 | 333 | NASDAQ | CVCO | Tue, Oct 26, 2004 | 20.03 | 20.15 | 19.65 | 19.82 | 332 | NASDAQ | CVCO | Mon, Oct 25, 2004 | 19.82 | 19.82 | 19.24 | 19.25 | 331 | NASDAQ | CVCO | Fri, Oct 22, 2004 | 19.50 | 19.67 | 19.28 | 19.50 | 330 | NASDAQ | CVCO | Thu, Oct 21, 2004 | 19.65 | 19.70 | 19.50 | 19.50 | 329 | NASDAQ | CVCO | Wed, Oct 20, 2004 | 19.86 | 19.86 | 19.25 | 19.73 | 328 | NASDAQ | CVCO | Tue, Oct 19, 2004 | 19.50 | 19.80 | 19.50 | 19.56 | 327 | NASDAQ | CVCO | Mon, Oct 18, 2004 | 19.50 | 19.50 | 19.50 | 19.50 | 326 | NASDAQ | CVCO | Fri, Oct 15, 2004 | 19.24 | 19.45 | 19.24 | 19.45 | 325 | NASDAQ | CVCO | Thu, Oct 14, 2004 | 19.36 | 19.36 | 19.22 | 19.22 | 324 | NASDAQ | CVCO | Wed, Oct 13, 2004 | 19.24 | 19.25 | 19.24 | 19.25 | 323 | NASDAQ | CVCO | Tue, Oct 12, 2004 | 19.24 | 19.24 | 19.24 | 19.24 | 322 | NASDAQ | CVCO | Mon, Oct 11, 2004 | 19.39 | 19.39 | 19.13 | 19.13 | 321 | NASDAQ | CVCO | Fri, Oct 8, 2004 | 19.20 | 19.63 | 19.19 | 19.24 | 320 | NASDAQ | CVCO | Thu, Oct 7, 2004 | 19.54 | 19.54 | 19.41 | 19.41 | 319 | NASDAQ | CVCO | Wed, Oct 6, 2004 | 19.43 | 19.50 | 19.34 | 19.50 | 318 | NASDAQ | CVCO | Tue, Oct 5, 2004 | 19.47 | 19.47 | 19.13 | 19.45 | 317 | NASDAQ | CVCO | Mon, Oct 4, 2004 | 19.13 | 19.19 | 19.10 | 19.10 | 316 | NASDAQ | CVCO | Fri, Oct 1, 2004 | 18.89 | 19.13 | 18.89 | 19.03 | 315 | NASDAQ | CVCO | Thu, Sep 30, 2004 | 18.95 | 19.40 | 18.88 | 18.88 | 314 | NASDAQ | CVCO | Wed, Sep 29, 2004 | 19.14 | 19.15 | 18.95 | 19.05 | 313 | NASDAQ | CVCO | Tue, Sep 28, 2004 | 19.22 | 19.22 | 19.06 | 19.06 | 312 | NASDAQ | CVCO | Mon, Sep 27, 2004 | 19.15 | 19.24 | 19.15 | 19.19 | 311 | NASDAQ | CVCO | Fri, Sep 24, 2004 | 19.24 | 19.25 | 19.15 | 19.15 | 310 | NASDAQ | CVCO | Thu, Sep 23, 2004 | 19.50 | 19.50 | 19.23 | 19.25 | 309 | NASDAQ | CVCO | Wed, Sep 22, 2004 | 19.43 | 19.49 | 19.41 | 19.49 | 308 | NASDAQ | CVCO | Tue, Sep 21, 2004 | 18.97 | 19.05 | 18.89 | 19.01 | 307 | NASDAQ | CVCO | Mon, Sep 20, 2004 | 19.45 | 19.45 | 19.15 | 19.22 | 306 | NASDAQ | CVCO | Fri, Sep 17, 2004 | 19.09 | 19.15 | 19.05 | 19.15 | 305 | NASDAQ | CVCO | Thu, Sep 16, 2004 | 19.33 | 19.33 | 18.75 | 19.03 | 304 | NASDAQ | CVCO | Wed, Sep 15, 2004 | 19.16 | 19.40 | 19.15 | 19.25 | 303 | NASDAQ | CVCO | Tue, Sep 14, 2004 | 19.19 | 19.22 | 19.14 | 19.22 | 302 | NASDAQ | CVCO | Mon, Sep 13, 2004 | 19.50 | 19.50 | 19.00 | 19.00 | 301 | NASDAQ | CVCO | Fri, Sep 10, 2004 | 19.35 | 19.35 | 19.24 | 19.24 | 300 | NASDAQ | CVCO | Thu, Sep 9, 2004 | 19.37 | 19.46 | 19.27 | 19.27 | 299 | NASDAQ | CVCO | Wed, Sep 8, 2004 | 19.53 | 19.53 | 19.25 | 19.25 | 298 | NASDAQ | CVCO | Tue, Sep 7, 2004 | 19.75 | 19.86 | 19.50 | 19.50 | 297 | NASDAQ | CVCO | Fri, Sep 3, 2004 | 19.71 | 19.77 | 19.71 | 19.75 | 296 | NASDAQ | CVCO | Thu, Sep 2, 2004 | 19.51 | 19.88 | 19.51 | 19.88 | 295 | NASDAQ | CVCO | Wed, Sep 1, 2004 | 19.25 | 19.82 | 19.25 | 19.74 | 294 | NASDAQ | CVCO | Tue, Aug 31, 2004 | 18.87 | 19.41 | 18.87 | 19.15 | 293 | NASDAQ | CVCO | Mon, Aug 30, 2004 | 19.75 | 19.75 | 19.19 | 19.42 | 292 | NASDAQ | CVCO | Fri, Aug 27, 2004 | 19.71 | 19.71 | 19.71 | 19.71 | 291 | NASDAQ | CVCO | Wed, Aug 25, 2004 | 19.70 | 19.83 | 19.68 | 19.68 | 290 | NASDAQ | CVCO | Tue, Aug 24, 2004 | 19.71 | 19.79 | 19.70 | 19.70 | 289 | NASDAQ | CVCO | Mon, Aug 23, 2004 | 19.70 | 19.93 | 19.70 | 19.88 | 288 | NASDAQ | CVCO | Fri, Aug 20, 2004 | 19.96 | 19.96 | 19.61 | 19.61 | 287 | NASDAQ | CVCO | Thu, Aug 19, 2004 | 19.71 | 19.71 | 19.61 | 19.67 | 286 | NASDAQ | CVCO | Wed, Aug 18, 2004 | 19.22 | 19.86 | 19.22 | 19.75 | 285 | NASDAQ | CVCO | Tue, Aug 17, 2004 | 19.01 | 19.28 | 19.01 | 19.28 | 284 | NASDAQ | CVCO | Mon, Aug 16, 2004 | 18.69 | 19.00 | 18.66 | 19.00 | 283 | NASDAQ | CVCO | Fri, Aug 13, 2004 | 18.97 | 18.97 | 18.71 | 18.71 | 282 | NASDAQ | CVCO | Thu, Aug 12, 2004 | 19.75 | 19.75 | 18.88 | 18.89 | 281 | NASDAQ | CVCO | Wed, Aug 11, 2004 | 19.14 | 19.16 | 18.85 | 18.89 | 280 | NASDAQ | CVCO | Tue, Aug 10, 2004 | 19.15 | 19.31 | 19.03 | 19.20 | 279 | NASDAQ | CVCO | Mon, Aug 9, 2004 | 19.50 | 19.51 | 19.19 | 19.19 | 278 | NASDAQ | CVCO | Fri, Aug 6, 2004 | 19.50 | 19.73 | 19.50 | 19.54 | 277 | NASDAQ | CVCO | Thu, Aug 5, 2004 | 19.59 | 19.66 | 19.59 | 19.66 | 276 | NASDAQ | CVCO | Wed, Aug 4, 2004 | 19.70 | 19.80 | 19.63 | 19.67 | 275 | NASDAQ | CVCO | Tue, Aug 3, 2004 | 19.87 | 19.87 | 19.56 | 19.70 | 274 | NASDAQ | CVCO | Mon, Aug 2, 2004 | 19.50 | 20.10 | 19.50 | 19.70 | 273 | NASDAQ | CVCO | Fri, Jul 30, 2004 | 19.85 | 20.02 | 19.75 | 19.80 | 272 | NASDAQ | CVCO | Thu, Jul 29, 2004 | 19.76 | 19.76 | 19.70 | 19.70 | 271 | NASDAQ | CVCO | Wed, Jul 28, 2004 | 19.00 | 19.99 | 19.00 | 19.68 | 270 | NASDAQ | CVCO | Tue, Jul 27, 2004 | 19.95 | 20.02 | 19.92 | 20.00 | 269 | NASDAQ | CVCO | Mon, Jul 26, 2004 | 19.93 | 20.47 | 19.93 | 20.00 | 268 | NASDAQ | CVCO | Fri, Jul 23, 2004 | 19.53 | 20.45 | 19.53 | 20.01 | 267 | NASDAQ | CVCO | Thu, Jul 22, 2004 | 19.00 | 19.00 | 18.88 | 18.88 | 266 | NASDAQ | CVCO | Wed, Jul 21, 2004 | 19.50 | 19.50 | 19.00 | 19.00 | 265 | NASDAQ | CVCO | Tue, Jul 20, 2004 | 19.39 | 19.45 | 19.25 | 19.29 | 264 | NASDAQ | CVCO | Mon, Jul 19, 2004 | 18.68 | 19.55 | 18.68 | 19.53 | 263 | NASDAQ | CVCO | Fri, Jul 16, 2004 | 18.78 | 18.80 | 18.76 | 18.79 | 262 | NASDAQ | CVCO | Thu, Jul 15, 2004 | 18.25 | 18.75 | 18.13 | 18.65 | 261 | NASDAQ | CVCO | Wed, Jul 14, 2004 | 18.52 | 18.65 | 17.97 | 18.00 | 260 | NASDAQ | CVCO | Tue, Jul 13, 2004 | 18.42 | 18.51 | 18.38 | 18.50 | 259 | NASDAQ | CVCO | Mon, Jul 12, 2004 | 18.23 | 18.39 | 18.16 | 18.21 | 258 | NASDAQ | CVCO | Fri, Jul 9, 2004 | 18.38 | 18.52 | 18.36 | 18.48 | 257 | NASDAQ | CVCO | Thu, Jul 8, 2004 | 18.65 | 19.15 | 18.31 | 18.46 | 256 | NASDAQ | CVCO | Wed, Jul 7, 2004 | 19.25 | 19.30 | 18.56 | 18.73 | 255 | NASDAQ | CVCO | Tue, Jul 6, 2004 | 19.79 | 19.79 | 19.35 | 19.35 | 254 | NASDAQ | CVCO | Fri, Jul 2, 2004 | 19.75 | 19.75 | 19.75 | 19.75 | 253 | NASDAQ | CVCO | Thu, Jul 1, 2004 | 19.83 | 19.90 | 19.80 | 19.80 | 252 | NASDAQ | CVCO | Wed, Jun 30, 2004 | 19.70 | 19.89 | 19.70 | 19.84 | 251 | NASDAQ | CVCO | Tue, Jun 29, 2004 | 20.00 | 20.13 | 19.77 | 19.77 | 250 | NASDAQ | CVCO | Mon, Jun 28, 2004 | 20.00 | 20.13 | 19.96 | 19.97 | 249 | NASDAQ | CVCO | Fri, Jun 25, 2004 | 20.00 | 20.00 | 19.87 | 20.00 | 248 | NASDAQ | CVCO | Thu, Jun 24, 2004 | 20.05 | 20.05 | 19.97 | 20.00 | 247 | NASDAQ | CVCO | Wed, Jun 23, 2004 | 20.13 | 20.17 | 20.00 | 20.00 | 246 | NASDAQ | CVCO | Tue, Jun 22, 2004 | 20.13 | 20.13 | 19.94 | 20.00 | 245 | NASDAQ | CVCO | Mon, Jun 21, 2004 | 20.25 | 20.25 | 20.00 | 20.00 | 244 | NASDAQ | CVCO | Fri, Jun 18, 2004 | 19.99 | 20.17 | 19.88 | 20.00 | 243 | NASDAQ | CVCO | Thu, Jun 17, 2004 | 20.13 | 20.18 | 19.99 | 20.05 | 242 | NASDAQ | CVCO | Wed, Jun 16, 2004 | 20.01 | 20.05 | 20.00 | 20.05 | 241 | NASDAQ | CVCO | Tue, Jun 15, 2004 | 19.88 | 20.13 | 19.88 | 19.95 | 240 | NASDAQ | CVCO | Mon, Jun 14, 2004 | 20.25 | 20.26 | 19.94 | 20.07 | 239 | NASDAQ | CVCO | Thu, Jun 10, 2004 | 20.31 | 20.49 | 20.30 | 20.43 | 238 | NASDAQ | CVCO | Wed, Jun 9, 2004 | 20.32 | 20.32 | 20.01 | 20.20 | 237 | NASDAQ | CVCO | Tue, Jun 8, 2004 | 20.32 | 20.32 | 20.09 | 20.25 | 236 | NASDAQ | CVCO | Mon, Jun 7, 2004 | 20.00 | 20.28 | 19.93 | 20.28 | 235 | NASDAQ | CVCO | Fri, Jun 4, 2004 | 20.05 | 20.05 | 19.85 | 20.00 | 234 | NASDAQ | CVCO | Thu, Jun 3, 2004 | 19.50 | 20.30 | 19.50 | 20.05 | 233 | NASDAQ | CVCO | Wed, Jun 2, 2004 | 19.03 | 19.50 | 19.00 | 19.50 | 232 | NASDAQ | CVCO | Tue, Jun 1, 2004 | 19.00 | 19.04 | 18.88 | 18.97 | 231 | NASDAQ | CVCO | Fri, May 28, 2004 | 18.89 | 19.10 | 18.89 | 18.97 | 230 | NASDAQ | CVCO | Thu, May 27, 2004 | 18.80 | 18.80 | 18.48 | 18.75 | 229 | NASDAQ | CVCO | Wed, May 26, 2004 | 18.75 | 18.80 | 18.64 | 18.72 | 228 | NASDAQ | CVCO | Tue, May 25, 2004 | 18.60 | 18.80 | 18.50 | 18.75 | 227 | NASDAQ | CVCO | Mon, May 24, 2004 | 18.55 | 18.74 | 18.54 | 18.70 | 226 | NASDAQ | CVCO | Fri, May 21, 2004 | 18.00 | 18.50 | 18.00 | 18.50 | 225 | NASDAQ | CVCO | Thu, May 20, 2004 | 17.61 | 18.04 | 17.61 | 18.02 | 224 | NASDAQ | CVCO | Wed, May 19, 2004 | 17.81 | 17.86 | 17.59 | 17.70 | 223 | NASDAQ | CVCO | Tue, May 18, 2004 | 18.09 | 18.09 | 17.67 | 17.71 | 222 | NASDAQ | CVCO | Mon, May 17, 2004 | 18.32 | 18.32 | 17.50 | 17.95 | 221 | NASDAQ | CVCO | Fri, May 14, 2004 | 19.00 | 19.00 | 18.34 | 18.49 | 220 | NASDAQ | CVCO | Thu, May 13, 2004 | 19.51 | 19.52 | 19.07 | 19.12 | 219 | NASDAQ | CVCO | Wed, May 12, 2004 | 19.94 | 19.94 | 19.23 | 19.55 | 218 | NASDAQ | CVCO | Tue, May 11, 2004 | 19.50 | 19.65 | 19.41 | 19.53 | 217 | NASDAQ | CVCO | Mon, May 10, 2004 | 19.63 | 19.79 | 19.51 | 19.54 | 216 | NASDAQ | CVCO | Fri, May 7, 2004 | 19.70 | 19.79 | 19.50 | 19.53 | 215 | NASDAQ | CVCO | Thu, May 6, 2004 | 19.96 | 20.01 | 19.66 | 19.81 | 214 | NASDAQ | CVCO | Wed, May 5, 2004 | 20.03 | 20.05 | 19.97 | 20.03 | 213 | NASDAQ | CVCO | Tue, May 4, 2004 | 19.94 | 20.00 | 19.80 | 20.00 | 212 | NASDAQ | CVCO | Mon, May 3, 2004 | 19.70 | 19.92 | 19.70 | 19.92 | 211 | NASDAQ | CVCO | Fri, Apr 30, 2004 | 19.95 | 20.00 | 19.51 | 19.78 | 210 | NASDAQ | CVCO | Thu, Apr 29, 2004 | 20.60 | 20.60 | 20.03 | 20.04 | 209 | NASDAQ | CVCO | Wed, Apr 28, 2004 | 20.13 | 20.13 | 19.87 | 20.01 | 208 | NASDAQ | CVCO | Tue, Apr 27, 2004 | 20.25 | 20.25 | 20.03 | 20.15 | 207 | NASDAQ | CVCO | Mon, Apr 26, 2004 | 20.00 | 20.50 | 20.00 | 20.21 | 206 | NASDAQ | CVCO | Fri, Apr 23, 2004 | 20.01 | 20.01 | 19.89 | 20.00 | 205 | NASDAQ | CVCO | Thu, Apr 22, 2004 | 20.00 | 20.03 | 19.97 | 20.00 | 204 | NASDAQ | CVCO | Wed, Apr 21, 2004 | 20.00 | 20.03 | 19.85 | 20.00 | 203 | NASDAQ | CVCO | Tue, Apr 20, 2004 | 19.95 | 20.00 | 19.95 | 19.98 | 202 | NASDAQ | CVCO | Mon, Apr 19, 2004 | 20.00 | 20.00 | 19.72 | 19.98 | 201 | NASDAQ | CVCO | Fri, Apr 16, 2004 | 19.50 | 20.00 | 19.30 | 20.00 | 200 | NASDAQ | CVCO | Thu, Apr 15, 2004 | 19.45 | 19.48 | 19.45 | 19.48 | 199 | NASDAQ | CVCO | Wed, Apr 14, 2004 | 19.10 | 19.25 | 19.10 | 19.11 | 198 | NASDAQ | CVCO | Tue, Apr 13, 2004 | 18.58 | 19.30 | 18.58 | 19.23 | 197 | NASDAQ | CVCO | Mon, Apr 12, 2004 | 19.00 | 19.01 | 18.75 | 18.75 | 196 | NASDAQ | CVCO | Thu, Apr 8, 2004 | 19.00 | 19.10 | 18.92 | 19.10 | 195 | NASDAQ | CVCO | Wed, Apr 7, 2004 | 18.62 | 18.97 | 18.62 | 18.75 | 194 | NASDAQ | CVCO | Tue, Apr 6, 2004 | 18.84 | 18.93 | 18.50 | 18.70 | 193 | NASDAQ | CVCO | Mon, Apr 5, 2004 | 17.90 | 19.25 | 17.90 | 18.81 | 192 | NASDAQ | CVCO | Fri, Apr 2, 2004 | 18.75 | 18.75 | 18.38 | 18.50 | 191 | NASDAQ | CVCO | Thu, Apr 1, 2004 | 18.30 | 18.80 | 18.30 | 18.70 | 190 | NASDAQ | CVCO | Wed, Mar 31, 2004 | 17.80 | 18.50 | 17.60 | 18.43 | 189 | NASDAQ | CVCO | Tue, Mar 30, 2004 | 18.39 | 18.50 | 17.65 | 17.75 | 188 | NASDAQ | CVCO | Mon, Mar 29, 2004 | 18.28 | 18.60 | 18.23 | 18.23 | 187 | NASDAQ | CVCO | Fri, Mar 26, 2004 | 18.70 | 18.70 | 18.28 | 18.28 | 186 | NASDAQ | CVCO | Thu, Mar 25, 2004 | 18.60 | 18.70 | 18.50 | 18.50 | 185 | NASDAQ | CVCO | Wed, Mar 24, 2004 | 18.55 | 18.55 | 18.50 | 18.50 | 184 | NASDAQ | CVCO | Tue, Mar 23, 2004 | 18.72 | 18.90 | 18.63 | 18.63 | 183 | NASDAQ | CVCO | Mon, Mar 22, 2004 | 18.95 | 18.95 | 18.50 | 18.73 | 182 | NASDAQ | CVCO | Fri, Mar 19, 2004 | 19.05 | 19.05 | 18.91 | 18.94 | 181 | NASDAQ | CVCO | Thu, Mar 18, 2004 | 19.00 | 19.05 | 18.85 | 19.05 | 180 | NASDAQ | CVCO | Wed, Mar 17, 2004 | 18.85 | 19.18 | 18.85 | 19.00 | 179 | NASDAQ | CVCO | Tue, Mar 16, 2004 | 18.98 | 19.02 | 18.85 | 19.02 | 178 | NASDAQ | CVCO | Mon, Mar 15, 2004 | 19.10 | 19.10 | 19.00 | 19.03 | 177 | NASDAQ | CVCO | Fri, Mar 12, 2004 | 19.05 | 19.10 | 18.98 | 19.10 | 176 | NASDAQ | CVCO | Thu, Mar 11, 2004 | 19.00 | 19.04 | 18.85 | 19.03 | 175 | NASDAQ | CVCO | Wed, Mar 10, 2004 | 18.75 | 19.12 | 18.75 | 18.98 | 174 | NASDAQ | CVCO | Tue, Mar 9, 2004 | 18.78 | 19.10 | 18.78 | 19.01 | 173 | NASDAQ | CVCO | Mon, Mar 8, 2004 | 18.28 | 18.89 | 18.28 | 18.80 | 172 | NASDAQ | CVCO | Fri, Mar 5, 2004 | 18.51 | 18.91 | 18.45 | 18.54 | 171 | NASDAQ | CVCO | Thu, Mar 4, 2004 | 18.39 | 18.59 | 18.12 | 18.48 | 170 | NASDAQ | CVCO | Wed, Mar 3, 2004 | 18.63 | 18.90 | 18.40 | 18.42 | 169 | NASDAQ | CVCO | Tue, Mar 2, 2004 | 18.90 | 18.97 | 18.54 | 18.54 | 168 | NASDAQ | CVCO | Mon, Mar 1, 2004 | 19.50 | 19.50 | 18.63 | 18.63 | 167 | NASDAQ | CVCO | Fri, Feb 27, 2004 | 19.25 | 19.25 | 18.70 | 18.88 | 166 | NASDAQ | CVCO | Thu, Feb 26, 2004 | 19.00 | 19.07 | 18.73 | 18.77 | 165 | NASDAQ | CVCO | Wed, Feb 25, 2004 | 18.70 | 19.00 | 18.70 | 18.80 | 164 | NASDAQ | CVCO | Tue, Feb 24, 2004 | 19.00 | 19.05 | 18.75 | 18.76 | 163 | NASDAQ | CVCO | Mon, Feb 23, 2004 | 20.40 | 20.40 | 19.00 | 19.03 | 162 | NASDAQ | CVCO | Fri, Feb 20, 2004 | 20.00 | 20.00 | 19.34 | 19.36 | 161 | NASDAQ | CVCO | Thu, Feb 19, 2004 | 19.75 | 20.48 | 19.23 | 19.50 | 160 | NASDAQ | CVCO | Wed, Feb 18, 2004 | 18.50 | 19.89 | 18.14 | 19.63 | 159 | NASDAQ | CVCO | Tue, Feb 17, 2004 | 18.63 | 18.74 | 18.55 | 18.55 | 158 | NASDAQ | CVCO | Fri, Feb 13, 2004 | 19.10 | 19.43 | 18.63 | 18.65 | 157 | NASDAQ | CVCO | Thu, Feb 12, 2004 | 19.88 | 19.88 | 18.89 | 18.95 | 156 | NASDAQ | CVCO | Wed, Feb 11, 2004 | 20.00 | 20.00 | 19.00 | 19.00 | 155 | NASDAQ | CVCO | Tue, Feb 10, 2004 | 18.02 | 20.30 | 17.55 | 19.90 | 154 | NASDAQ | CVCO | Mon, Feb 9, 2004 | 17.52 | 17.97 | 17.50 | 17.95 | 153 | NASDAQ | CVCO | Fri, Feb 6, 2004 | 17.69 | 17.74 | 17.60 | 17.70 | 152 | NASDAQ | CVCO | Thu, Feb 5, 2004 | 17.85 | 17.93 | 17.64 | 17.74 | 151 | NASDAQ | CVCO | Wed, Feb 4, 2004 | 16.75 | 18.02 | 16.63 | 17.80 | 150 | NASDAQ | CVCO | Tue, Feb 3, 2004 | 16.45 | 16.97 | 16.22 | 16.75 | 149 | NASDAQ | CVCO | Mon, Feb 2, 2004 | 15.05 | 16.35 | 15.05 | 16.35 | 148 | NASDAQ | CVCO | Fri, Jan 30, 2004 | 15.63 | 15.75 | 15.63 | 15.75 | 147 | NASDAQ | CVCO | Thu, Jan 29, 2004 | 15.92 | 15.92 | 15.23 | 15.59 | 146 | NASDAQ | CVCO | Wed, Jan 28, 2004 | 16.63 | 16.77 | 15.60 | 15.60 | 145 | NASDAQ | CVCO | Tue, Jan 27, 2004 | 16.55 | 16.61 | 15.83 | 16.28 | 144 | NASDAQ | CVCO | Mon, Jan 26, 2004 | 15.54 | 16.56 | 15.36 | 16.47 | 143 | NASDAQ | CVCO | Fri, Jan 23, 2004 | 14.99 | 16.17 | 14.98 | 15.60 | 142 | NASDAQ | CVCO | Thu, Jan 22, 2004 | 14.63 | 14.74 | 14.50 | 14.50 | 141 | NASDAQ | CVCO | Wed, Jan 21, 2004 | 14.92 | 14.92 | 14.51 | 14.51 | 140 | NASDAQ | CVCO | Tue, Jan 20, 2004 | 15.00 | 15.00 | 14.13 | 14.79 | 139 | NASDAQ | CVCO | Fri, Jan 16, 2004 | 14.30 | 15.00 | 14.13 | 15.00 | 138 | NASDAQ | CVCO | Thu, Jan 15, 2004 | 14.25 | 14.34 | 14.11 | 14.30 | 137 | NASDAQ | CVCO | Wed, Jan 14, 2004 | 14.24 | 14.25 | 13.93 | 14.25 | 136 | NASDAQ | CVCO | Tue, Jan 13, 2004 | 14.25 | 14.25 | 13.88 | 13.92 | 135 | NASDAQ | CVCO | Mon, Jan 12, 2004 | 13.94 | 14.51 | 13.80 | 14.00 | 134 | NASDAQ | CVCO | Fri, Jan 9, 2004 | 12.78 | 12.92 | 12.45 | 12.75 | 133 | NASDAQ | CVCO | Thu, Jan 8, 2004 | 12.00 | 13.00 | 12.00 | 13.00 | 132 | NASDAQ | CVCO | Wed, Jan 7, 2004 | 12.31 | 12.55 | 12.23 | 12.50 | 131 | NASDAQ | CVCO | Tue, Jan 6, 2004 | 12.00 | 12.30 | 11.75 | 12.30 | 130 | NASDAQ | CVCO | Mon, Jan 5, 2004 | 11.80 | 12.12 | 11.75 | 11.93 | 129 | NASDAQ | CVCO | Fri, Jan 2, 2004 | 11.69 | 12.00 | 11.69 | 11.80 | 128 | NASDAQ | CVCO | Wed, Dec 31, 2003 | 11.65 | 12.09 | 11.63 | 12.00 | 127 | NASDAQ | CVCO | Tue, Dec 30, 2003 | 11.65 | 11.83 | 11.65 | 11.75 | 126 | NASDAQ | CVCO | Mon, Dec 29, 2003 | 11.98 | 11.98 | 11.63 | 11.98 | 125 | NASDAQ | CVCO | Fri, Dec 26, 2003 | 11.80 | 11.80 | 11.70 | 11.70 | 124 | NASDAQ | CVCO | Wed, Dec 24, 2003 | 11.73 | 11.96 | 11.63 | 11.69 | 123 | NASDAQ | CVCO | Tue, Dec 23, 2003 | 11.55 | 11.90 | 11.55 | 11.66 | 122 | NASDAQ | CVCO | Mon, Dec 22, 2003 | 11.55 | 11.69 | 11.55 | 11.69 | 121 | NASDAQ | CVCO | Fri, Dec 19, 2003 | 11.60 | 11.71 | 11.50 | 11.50 | 120 | NASDAQ | CVCO | Thu, Dec 18, 2003 | 11.55 | 11.90 | 11.50 | 11.63 | 119 | NASDAQ | CVCO | Wed, Dec 17, 2003 | 11.62 | 11.62 | 11.54 | 11.55 | 118 | NASDAQ | CVCO | Tue, Dec 16, 2003 | 11.40 | 11.74 | 11.40 | 11.62 | 117 | NASDAQ | CVCO | Mon, Dec 15, 2003 | 11.50 | 11.55 | 11.25 | 11.48 | 116 | NASDAQ | CVCO | Fri, Dec 12, 2003 | 11.53 | 11.60 | 11.53 | 11.55 | 115 | NASDAQ | CVCO | Thu, Dec 11, 2003 | 11.63 | 11.65 | 11.53 | 11.60 | 114 | NASDAQ | CVCO | Wed, Dec 10, 2003 | 11.60 | 11.70 | 11.60 | 11.65 | 113 | NASDAQ | CVCO | Tue, Dec 9, 2003 | 11.53 | 11.75 | 11.53 | 11.64 | 112 | NASDAQ | CVCO | Mon, Dec 8, 2003 | 11.50 | 11.74 | 11.49 | 11.74 | 111 | NASDAQ | CVCO | Fri, Dec 5, 2003 | 11.53 | 11.55 | 11.53 | 11.53 | 110 | NASDAQ | CVCO | Thu, Dec 4, 2003 | 11.55 | 11.55 | 11.53 | 11.53 | 109 | NASDAQ | CVCO | Wed, Dec 3, 2003 | 11.53 | 11.55 | 11.50 | 11.53 | 108 | NASDAQ | CVCO | Tue, Dec 2, 2003 | 11.50 | 11.60 | 11.50 | 11.50 | 107 | NASDAQ | CVCO | Mon, Dec 1, 2003 | 11.48 | 11.63 | 11.48 | 11.55 | 106 | NASDAQ | CVCO | Fri, Nov 28, 2003 | 11.60 | 11.75 | 11.60 | 11.75 | 105 | NASDAQ | CVCO | Wed, Nov 26, 2003 | 11.50 | 11.75 | 11.50 | 11.60 | 104 | NASDAQ | CVCO | Tue, Nov 25, 2003 | 11.55 | 11.79 | 11.55 | 11.65 | 103 | NASDAQ | CVCO | Mon, Nov 24, 2003 | 11.67 | 11.75 | 11.48 | 11.59 | 102 | NASDAQ | CVCO | Fri, Nov 21, 2003 | 11.59 | 11.70 | 11.38 | 11.70 | 101 | NASDAQ | CVCO | Thu, Nov 20, 2003 | 11.65 | 11.75 | 11.65 | 11.65 | 100 | NASDAQ | CVCO | Wed, Nov 19, 2003 | 11.50 | 11.65 | 11.49 | 11.60 | 99 | NASDAQ | CVCO | Tue, Nov 18, 2003 | 11.40 | 11.48 | 11.40 | 11.48 | 98 | NASDAQ | CVCO | Mon, Nov 17, 2003 | 11.35 | 11.45 | 11.03 | 11.30 | 97 | NASDAQ | CVCO | Fri, Nov 14, 2003 | 11.56 | 11.98 | 11.39 | 11.50 | 96 | NASDAQ | CVCO | Thu, Nov 13, 2003 | 11.75 | 11.88 | 11.71 | 11.88 | 95 | NASDAQ | CVCO | Wed, Nov 12, 2003 | 12.01 | 12.03 | 11.80 | 11.80 | 94 | NASDAQ | CVCO | Tue, Nov 11, 2003 | 11.75 | 12.02 | 11.75 | 12.00 | 93 | NASDAQ | CVCO | Mon, Nov 10, 2003 | 11.78 | 12.03 | 11.78 | 11.86 | 92 | NASDAQ | CVCO | Fri, Nov 7, 2003 | 12.00 | 12.03 | 11.93 | 12.00 | 91 | NASDAQ | CVCO | Thu, Nov 6, 2003 | 12.00 | 12.05 | 11.69 | 11.75 | 90 | NASDAQ | CVCO | Wed, Nov 5, 2003 | 12.03 | 12.06 | 11.95 | 12.05 | 89 | NASDAQ | CVCO | Tue, Nov 4, 2003 | 12.05 | 12.05 | 11.98 | 12.05 | 88 | NASDAQ | CVCO | Mon, Nov 3, 2003 | 12.24 | 12.25 | 11.85 | 12.05 | 87 | NASDAQ | CVCO | Fri, Oct 31, 2003 | 12.08 | 12.10 | 11.88 | 12.10 | 86 | NASDAQ | CVCO | Thu, Oct 30, 2003 | 12.10 | 12.18 | 11.83 | 12.05 | 85 | NASDAQ | CVCO | Wed, Oct 29, 2003 | 11.88 | 12.13 | 11.85 | 11.98 | 84 | NASDAQ | CVCO | Tue, Oct 28, 2003 | 11.88 | 11.96 | 11.88 | 11.88 | 83 | NASDAQ | CVCO | Mon, Oct 27, 2003 | 11.88 | 11.99 | 11.88 | 11.99 | 82 | NASDAQ | CVCO | Fri, Oct 24, 2003 | 11.90 | 11.95 | 11.88 | 11.90 | 81 | NASDAQ | CVCO | Thu, Oct 23, 2003 | 11.78 | 11.95 | 11.73 | 11.88 | 80 | NASDAQ | CVCO | Wed, Oct 22, 2003 | 11.15 | 11.74 | 11.15 | 11.74 | 79 | NASDAQ | CVCO | Tue, Oct 21, 2003 | 11.45 | 11.55 | 11.30 | 11.38 | 78 | NASDAQ | CVCO | Mon, Oct 20, 2003 | 11.50 | 11.50 | 11.25 | 11.50 | 77 | NASDAQ | CVCO | Fri, Oct 17, 2003 | 11.22 | 11.50 | 11.22 | 11.35 | 76 | NASDAQ | CVCO | Thu, Oct 16, 2003 | 11.38 | 11.38 | 11.13 | 11.23 | 75 | NASDAQ | CVCO | Wed, Oct 15, 2003 | 10.88 | 11.53 | 10.88 | 11.38 | 74 | NASDAQ | CVCO | Tue, Oct 14, 2003 | 11.13 | 11.58 | 10.75 | 11.58 | 73 | NASDAQ | CVCO | Mon, Oct 13, 2003 | 11.53 | 11.53 | 11.30 | 11.35 | 72 | NASDAQ | CVCO | Fri, Oct 10, 2003 | 10.93 | 11.50 | 10.93 | 11.50 | 71 | NASDAQ | CVCO | Thu, Oct 9, 2003 | 10.91 | 11.00 | 10.75 | 11.00 | 70 | NASDAQ | CVCO | Wed, Oct 8, 2003 | 11.25 | 11.25 | 10.85 | 10.85 | 69 | NASDAQ | CVCO | Tue, Oct 7, 2003 | 10.76 | 11.25 | 10.75 | 10.90 | 68 | NASDAQ | CVCO | Mon, Oct 6, 2003 | 11.50 | 11.50 | 10.63 | 10.78 | 67 | NASDAQ | CVCO | Fri, Oct 3, 2003 | 10.73 | 11.49 | 10.73 | 11.25 | 66 | NASDAQ | CVCO | Thu, Oct 2, 2003 | 10.68 | 10.76 | 10.68 | 10.76 | 65 | NASDAQ | CVCO | Wed, Oct 1, 2003 | 10.90 | 11.00 | 10.50 | 10.86 | 64 | NASDAQ | CVCO | Tue, Sep 30, 2003 | 10.25 | 10.75 | 10.15 | 10.72 | 63 | NASDAQ | CVCO | Mon, Sep 29, 2003 | 10.03 | 10.34 | 10.03 | 10.23 | 62 | NASDAQ | CVCO | Fri, Sep 26, 2003 | 10.20 | 10.28 | 10.13 | 10.23 | 61 | NASDAQ | CVCO | Thu, Sep 25, 2003 | 10.08 | 10.20 | 10.08 | 10.15 | 60 | NASDAQ | CVCO | Wed, Sep 24, 2003 | 10.13 | 10.34 | 10.13 | 10.34 | 59 | NASDAQ | CVCO | Tue, Sep 23, 2003 | 10.00 | 10.15 | 10.00 | 10.05 | 58 | NASDAQ | CVCO | Mon, Sep 22, 2003 | 10.00 | 10.00 | 9.85 | 9.99 | 57 | NASDAQ | CVCO | Fri, Sep 19, 2003 | 9.85 | 10.03 | 9.80 | 9.98 | 56 | NASDAQ | CVCO | Thu, Sep 18, 2003 | 10.11 | 10.22 | 9.96 | 10.00 | 55 | NASDAQ | CVCO | Wed, Sep 17, 2003 | 9.86 | 10.20 | 9.86 | 10.13 | 54 | NASDAQ | CVCO | Tue, Sep 16, 2003 | 9.70 | 9.75 | 9.70 | 9.75 | 53 | NASDAQ | CVCO | Mon, Sep 15, 2003 | 9.63 | 9.72 | 9.63 | 9.69 | 52 | NASDAQ | CVCO | Fri, Sep 12, 2003 | 9.62 | 9.75 | 9.55 | 9.55 | 51 | NASDAQ | CVCO | Thu, Sep 11, 2003 | 9.78 | 9.80 | 9.50 | 9.60 | 50 | NASDAQ | CVCO | Wed, Sep 10, 2003 | 9.95 | 9.95 | 9.50 | 9.85 | 49 | NASDAQ | CVCO | Tue, Sep 9, 2003 | 10.00 | 10.00 | 9.78 | 9.98 | 48 | NASDAQ | CVCO | Mon, Sep 8, 2003 | 9.90 | 10.18 | 9.80 | 9.85 | 47 | NASDAQ | CVCO | Fri, Sep 5, 2003 | 9.50 | 9.90 | 9.50 | 9.78 | 46 | NASDAQ | CVCO | Thu, Sep 4, 2003 | 9.63 | 9.88 | 9.63 | 9.75 | 45 | NASDAQ | CVCO | Wed, Sep 3, 2003 | 9.75 | 9.84 | 9.63 | 9.68 | 44 | NASDAQ | CVCO | Tue, Sep 2, 2003 | 9.83 | 9.83 | 9.63 | 9.70 | 43 | NASDAQ | CVCO | Fri, Aug 29, 2003 | 9.50 | 9.71 | 9.50 | 9.53 | 42 | NASDAQ | CVCO | Thu, Aug 28, 2003 | 9.60 | 9.70 | 9.60 | 9.66 | 41 | NASDAQ | CVCO | Wed, Aug 27, 2003 | 9.54 | 9.66 | 9.50 | 9.65 | 40 | NASDAQ | CVCO | Tue, Aug 26, 2003 | 9.69 | 9.80 | 9.45 | 9.65 | 39 | NASDAQ | CVCO | Mon, Aug 25, 2003 | 9.60 | 9.60 | 9.55 | 9.60 | 38 | NASDAQ | CVCO | Fri, Aug 22, 2003 | 9.50 | 9.88 | 9.50 | 9.53 | 37 | NASDAQ | CVCO | Thu, Aug 21, 2003 | 9.90 | 9.90 | 9.45 | 9.62 | 36 | NASDAQ | CVCO | Wed, Aug 20, 2003 | 9.90 | 10.15 | 9.80 | 9.84 | 35 | NASDAQ | CVCO | Tue, Aug 19, 2003 | 9.85 | 10.13 | 9.85 | 9.97 | 34 | NASDAQ | CVCO | Mon, Aug 18, 2003 | 10.25 | 10.25 | 9.85 | 9.96 | 33 | NASDAQ | CVCO | Fri, Aug 15, 2003 | 9.80 | 10.15 | 9.80 | 9.85 | 32 | NASDAQ | CVCO | Thu, Aug 14, 2003 | 10.30 | 10.30 | 9.75 | 9.84 | 31 | NASDAQ | CVCO | Wed, Aug 13, 2003 | 10.20 | 10.65 | 10.15 | 10.35 | 30 | NASDAQ | CVCO | Tue, Aug 12, 2003 | 10.06 | 10.25 | 10.00 | 10.15 | 29 | NASDAQ | CVCO | Mon, Aug 11, 2003 | 9.85 | 10.24 | 9.85 | 10.20 | 28 | NASDAQ | CVCO | Fri, Aug 8, 2003 | 10.13 | 10.13 | 9.73 | 9.83 | 27 | NASDAQ | CVCO | Thu, Aug 7, 2003 | 9.56 | 10.00 | 9.30 | 9.90 | 26 | NASDAQ | CVCO | Wed, Aug 6, 2003 | 9.08 | 9.82 | 9.08 | 9.55 | 25 | NASDAQ | CVCO | Tue, Aug 5, 2003 | 9.41 | 10.00 | 9.40 | 9.63 | 24 | NASDAQ | CVCO | Mon, Aug 4, 2003 | 9.87 | 9.87 | 9.35 | 9.65 | 23 | NASDAQ | CVCO | Fri, Aug 1, 2003 | 9.30 | 9.56 | 9.03 | 9.30 | 22 | NASDAQ | CVCO | Thu, Jul 31, 2003 | 9.50 | 9.78 | 9.35 | 9.60 | 21 | NASDAQ | CVCO | Wed, Jul 30, 2003 | 9.70 | 9.70 | 9.50 | 9.51 | 20 | NASDAQ | CVCO | Tue, Jul 29, 2003 | 9.83 | 9.96 | 9.35 | 9.50 | 19 | NASDAQ | CVCO | Mon, Jul 28, 2003 | 9.60 | 9.83 | 9.58 | 9.64 | 18 | NASDAQ | CVCO | Fri, Jul 25, 2003 | 9.55 | 9.75 | 9.50 | 9.58 | 17 | NASDAQ | CVCO | Thu, Jul 24, 2003 | 9.38 | 9.67 | 9.38 | 9.55 | 16 | NASDAQ | CVCO | Wed, Jul 23, 2003 | 9.58 | 9.95 | 9.40 | 9.58 | 15 | NASDAQ | CVCO | Tue, Jul 22, 2003 | 9.63 | 9.70 | 9.25 | 9.50 | 14 | NASDAQ | CVCO | Mon, Jul 21, 2003 | 10.18 | 10.18 | 9.13 | 9.23 | 13 | NASDAQ | CVCO | Fri, Jul 18, 2003 | 9.63 | 10.00 | 9.25 | 9.28 | 12 | NASDAQ | CVCO | Thu, Jul 17, 2003 | 9.57 | 9.86 | 9.50 | 9.63 | 11 | NASDAQ | CVCO | Wed, Jul 16, 2003 | 10.00 | 10.16 | 9.55 | 9.73 | 10 | NASDAQ | CVCO | Tue, Jul 15, 2003 | 10.50 | 10.70 | 9.88 | 10.32 | 9 | NASDAQ | CVCO | Mon, Jul 14, 2003 | 8.92 | 10.69 | 8.63 | 10.28 | 8 | NASDAQ | CVCO | Fri, Jul 11, 2003 | 9.05 | 9.48 | 8.98 | 8.98 | 7 | NASDAQ | CVCO | Thu, Jul 10, 2003 | 9.01 | 9.22 | 9.00 | 9.06 | 6 | NASDAQ | CVCO | Wed, Jul 9, 2003 | 9.05 | 9.43 | 9.01 | 9.06 | 5 | NASDAQ | CVCO | Tue, Jul 8, 2003 | 9.00 | 9.95 | 8.86 | 9.30 | 4 | NASDAQ | CVCO | Mon, Jul 7, 2003 | 10.00 | 10.25 | 9.05 | 9.08 | 3 | NASDAQ | CVCO | Thu, Jul 3, 2003 | 11.20 | 11.20 | 10.00 | 10.00 | 2 | NASDAQ | CVCO | Wed, Jul 2, 2003 | 9.88 | 11.25 | 9.75 | 10.75 | 1 | NASDAQ | CVCO | Tue, Jul 1, 2003 | 9.50 | 10.20 | 9.26 | 10.00 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.