CVCO: Cavco Industries Inc.

As of Tuesday, December 30th, 2025

$ 599.40

-2.06 -0.34%

Open: 597.12
High: 607.49
Low: 592.63
Volume: 152,594
Previous Close on Monday, December 29th, 2025

$ 601.46

+1.02 +0.17%

Open: 601.79
High: 607.00
Low: 596.12
Volume: 187,719

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 597.12 607.49 592.63 599.40 152,594 -2.06 -0.34
2025-12-29 601.79 607.00 596.12 601.46 187,719 +1.02 +0.17
2025-12-26 605.40 606.44 591.74 600.44 103,689 -3.28 -0.54
2025-12-24 607.35 610.00 602.28 603.72 58,111 +0.18 +0.03
2025-12-23 601.01 611.45 598.84 603.54 159,937 +1.97 +0.33
2025-12-22 610.97 617.92 600.23 601.57 103,105 -3.44 -0.57
2025-12-19 610.08 615.00 594.45 605.01 225,179 -9.02 -1.47
2025-12-18 604.00 618.03 598.23 614.03 241,028 +14.92 +2.49
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 611.45
On 2025-12-23		 591.74
On 2025-12-26		 -2.17 -0.36 611.45
On 2025-12-23		 591.74
On 2025-12-26		 -3.22 601.71
10D 618.03
On 2025-12-18		 588.12
On 2025-12-16		 1.23 0.21 618.03
On 2025-12-18		 591.74
On 2025-12-26		 -4.25 602.29
20D 618.03
On 2025-12-18		 550.99
On 2025-12-08		 15.18 2.60 608.06
On 2025-12-03		 550.99
On 2025-12-08		 -9.39 593.78
WTD 607.49
On 2025-12-30		 592.63
On 2025-12-30		 -1.04 -0.17 607.00
On 2025-12-29		 607.00
On 2025-12-29		 0.00 600.43
MTD 618.03
On 2025-12-18		 550.99
On 2025-12-08		 15.18 2.60 608.06
On 2025-12-03		 550.99
On 2025-12-08		 -9.39 593.78
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
UNFI

United Natural Foods Inc.

33.51 -0.21 -0.62 695,582
OESX

Orion Energy Systems Inc.

15.00 -0.33 -2.15 54,062
ITGR

Integer Holdings Corp.

78.34 -0.19 -0.24 341,421
BND

Vanguard Total Bond Market ETF

74.27 -0.03 -0.04 7,739,870
CVCO

Cavco Industries Inc.

599.40 -2.06 -0.34 152,594