CAVCO INDS INC DEL

Ticker: CVCO CUSIP: 149568107 Class: EQTY

RENAISSANCE TECHNOLOGIES LLC's Holding History (CIK: 0001037389)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 11,969 Value ($000) $7,071 Avg Close $566.58 Range $486.47 - $618.03

Q3 2025

Shares 4,100 Value ($000) $2,381 Avg Close $489.00 Range $397.38 - $600.00

Q2 2025

Shares 12,509 Value ($000) $5,434 Avg Close $468.51 Range $393.53 - $549.99

Q1 2025

Shares 2,346 Value ($000) $1,219 Avg Close $502.70 Range $428.50 - $542.47

Q4 2024

Shares 3,546 Value ($000) $1,582 Avg Close $459.24 Range $399.86 - $544.08

Q3 2024

Shares 4,746 Value ($000) $2,032 Avg Close $394.61 Range $331.08 - $444.90

Q2 2024

Shares 4,846 Value ($000) $1,678 Avg Close $363.81 Range $336.52 - $400.99

Q1 2024

Shares 6,146 Value ($000) $2 Avg Close $354.09 Range $304.10 - $400.23

Q4 2023

Shares 7,446 Value ($000) $3 Avg Close $285.01 Range $233.84 - $365.63

Q3 2023

Shares 11,355 Value ($000) $3 Avg Close $280.43 Range $255.39 - $304.02

Q2 2023

Shares 17,955 Value ($000) $5 Avg Close $287.47 Range $245.87 - $318.00

Q1 2023

Shares 32,055 Value ($000) $10 Avg Close $276.71 Range $224.62 - $317.86

Q4 2022

Shares 23,755 Value ($000) $5 Avg Close $222.09 Range $193.91 - $261.72

Q3 2022

Shares 42,755 Value ($000) $8,797 Avg Close $236.97 Range $195.99 - $298.07

Q2 2022

Shares 42,655 Value ($000) $8,360 Avg Close $222.68 Range $179.47 - $262.54

Q1 2022

Shares 27,355 Value ($000) $6,588 Avg Close $275.81 Range $240.27 - $324.99

Q4 2021

Shares 19,555 Value ($000) $6,212 Avg Close $278.46 Range $228.50 - $327.24

Q3 2021

Shares 13,555 Value ($000) $3,209 Avg Close $240.50 Range $205.00 - $266.40

Q2 2021

Shares 14,655 Value ($000) $3,256 Avg Close $217.88 Range $196.46 - $242.06

Q1 2021

Shares 22,945 Value ($000) $5,177 Avg Close $208.36 Range $170.86 - $232.88

Q4 2020

Shares 46,545 Value ($000) $8,166 Avg Close $185.52 Range $162.93 - $208.75

Q3 2020

Shares 89,845 Value ($000) $16,200 Avg Close $190.85 Range $162.88 - $214.27

Q2 2020

Shares 105,245 Value ($000) $20,296 Avg Close $163.82 Range $108.02 - $214.67

Q1 2020

Shares 143,199 Value ($000) $20,755 Avg Close $196.60 Range $99.58 - $236.10

Q4 2019

Shares 137,509 Value ($000) $26,867 Avg Close $195.99 Range $185.62 - $210.00

Q3 2019

Shares 120,415 Value ($000) $23,131 Avg Close $177.09 Range $151.79 - $206.17

Q2 2019

Shares 157,400 Value ($000) $24,797 Avg Close $136.18 Range $116.46 - $164.50

Q1 2019

Shares 270,809 Value ($000) $31,828 Avg Close $136.72 Range $112.00 - $171.03

Q4 2018

Shares 346,214 Value ($000) $45,139 Avg Close $180.86 Range $121.40 - $254.96

Q3 2018

Shares 321,700 Value ($000) $81,390 Avg Close $231.52 Range $205.55 - $261.80

Q2 2018

Shares 307,600 Value ($000) $63,873 Avg Close $187.92 Range $165.70 - $224.95

Q1 2018

Shares 325,600 Value ($000) $56,573 Avg Close $165.28 Range $140.60 - $182.58

Q4 2017

Shares 344,800 Value ($000) $52,616 Avg Close $150.20 Range $139.50 - $157.80

Q3 2017

Shares 339,100 Value ($000) $50,034 Avg Close $133.20 Range $123.10 - $150.00

Q2 2017

Shares 334,200 Value ($000) $43,329 Avg Close $119.40 Range $107.05 - $134.45

Q1 2017

Shares 323,500 Value ($000) $37,655 Avg Close $108.57 Range $93.65 - $121.70

Q4 2016

Shares 325,600 Value ($000) $32,511 Avg Close $96.24 Range $88.65 - $105.75

Q3 2016

Shares 326,610 Value ($000) $32,351 Avg Close $99.75 Range $90.63 - $110.67

Q2 2016

Shares 328,800 Value ($000) $30,809 Avg Close $92.22 Range $85.56 - $102.53

Q1 2016

Shares 219,400 Value ($000) $20,505 Avg Close $82.34 Range $70.28 - $95.25

Q4 2015

Shares 231,000 Value ($000) $19,245 Avg Close $84.92 Range $68.01 - $106.55

Q3 2015

Shares 167,500 Value ($000) $11,405 Avg Close $72.53 Range $66.22 - $78.28

Q2 2015

Shares 124,021 Value ($000) $9,356 Avg Close $71.67 Range $64.54 - $78.01

Q1 2015

Shares 87,800 Value ($000) $6,590 Avg Close $74.01 Range $67.32 - $81.89

Q4 2014

Shares 82,559 Value ($000) $6,544 Avg Close $73.42 Range $62.08 - $82.32

Q3 2014

Shares 104,200 Value ($000) $7,086 Avg Close $73.99 Range $65.29 - $87.90

Q2 2014

Shares 55,800 Value ($000) $4,760 Avg Close $77.86 Range $72.03 - $85.77

Q1 2014

Shares 18,016 Value ($000) $1,413 Avg Close $76.06 Range $66.60 - $84.80

Q4 2013

Shares 12,882 Value ($000) $885 Avg Close $60.92 Range $54.01 - $71.63

Q3 2013

Shares 10,700 Value ($000) $609 Avg Close $54.54 Range $48.40 - $60.34

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	11,969	$7,071	$566.58	$486.47 - $618.03
Q3 2025	4,100	$2,381	$489.00	$397.38 - $600.00
Q2 2025	12,509	$5,434	$468.51	$393.53 - $549.99
Q1 2025	2,346	$1,219	$502.70	$428.50 - $542.47
Q4 2024	3,546	$1,582	$459.24	$399.86 - $544.08
Q3 2024	4,746	$2,032	$394.61	$331.08 - $444.90
Q2 2024	4,846	$1,678	$363.81	$336.52 - $400.99
Q1 2024	6,146	$2	$354.09	$304.10 - $400.23
Q4 2023	7,446	$3	$285.01	$233.84 - $365.63
Q3 2023	11,355	$3	$280.43	$255.39 - $304.02
Q2 2023	17,955	$5	$287.47	$245.87 - $318.00
Q1 2023	32,055	$10	$276.71	$224.62 - $317.86
Q4 2022	23,755	$5	$222.09	$193.91 - $261.72
Q3 2022	42,755	$8,797	$236.97	$195.99 - $298.07
Q2 2022	42,655	$8,360	$222.68	$179.47 - $262.54
Q1 2022	27,355	$6,588	$275.81	$240.27 - $324.99
Q4 2021	19,555	$6,212	$278.46	$228.50 - $327.24
Q3 2021	13,555	$3,209	$240.50	$205.00 - $266.40
Q2 2021	14,655	$3,256	$217.88	$196.46 - $242.06
Q1 2021	22,945	$5,177	$208.36	$170.86 - $232.88
Q4 2020	46,545	$8,166	$185.52	$162.93 - $208.75
Q3 2020	89,845	$16,200	$190.85	$162.88 - $214.27
Q2 2020	105,245	$20,296	$163.82	$108.02 - $214.67
Q1 2020	143,199	$20,755	$196.60	$99.58 - $236.10
Q4 2019	137,509	$26,867	$195.99	$185.62 - $210.00
Q3 2019	120,415	$23,131	$177.09	$151.79 - $206.17
Q2 2019	157,400	$24,797	$136.18	$116.46 - $164.50
Q1 2019	270,809	$31,828	$136.72	$112.00 - $171.03
Q4 2018	346,214	$45,139	$180.86	$121.40 - $254.96
Q3 2018	321,700	$81,390	$231.52	$205.55 - $261.80
Q2 2018	307,600	$63,873	$187.92	$165.70 - $224.95
Q1 2018	325,600	$56,573	$165.28	$140.60 - $182.58
Q4 2017	344,800	$52,616	$150.20	$139.50 - $157.80
Q3 2017	339,100	$50,034	$133.20	$123.10 - $150.00
Q2 2017	334,200	$43,329	$119.40	$107.05 - $134.45
Q1 2017	323,500	$37,655	$108.57	$93.65 - $121.70
Q4 2016	325,600	$32,511	$96.24	$88.65 - $105.75
Q3 2016	326,610	$32,351	$99.75	$90.63 - $110.67
Q2 2016	328,800	$30,809	$92.22	$85.56 - $102.53
Q1 2016	219,400	$20,505	$82.34	$70.28 - $95.25
Q4 2015	231,000	$19,245	$84.92	$68.01 - $106.55
Q3 2015	167,500	$11,405	$72.53	$66.22 - $78.28
Q2 2015	124,021	$9,356	$71.67	$64.54 - $78.01
Q1 2015	87,800	$6,590	$74.01	$67.32 - $81.89
Q4 2014	82,559	$6,544	$73.42	$62.08 - $82.32
Q3 2014	104,200	$7,086	$73.99	$65.29 - $87.90
Q2 2014	55,800	$4,760	$77.86	$72.03 - $85.77
Q1 2014	18,016	$1,413	$76.06	$66.60 - $84.80
Q4 2013	12,882	$885	$60.92	$54.01 - $71.63
Q3 2013	10,700	$609	$54.54	$48.40 - $60.34