CVCO: Cavco Industries Inc.

As of Friday, February 6th, 2026

$ 538.73

+15.77 +3.02%

Open: 520.48
High: 547.36
Low: 520.48
Volume: 213,732
Previous Close on Thursday, February 5th, 2026

$ 522.96

+17.50 +3.46%

Open: 514.89
High: 530.92
Low: 512.18
Volume: 327,944

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 520.48 547.36 520.48 538.73 213,732 +15.77 +3.02
2026-02-05 514.89 530.92 512.18 522.96 327,944 +17.50 +3.46
2026-02-04 487.36 509.60 487.36 505.46 352,057 +22.81 +4.73
2026-02-03 462.43 487.58 451.00 482.65 330,201 +16.85 +3.62
2026-02-02 485.11 487.99 453.07 465.80 431,098 -26.22 -5.33
2026-01-30 548.60 550.99 490.00 492.02 771,237 -125.48 -20.32
2026-01-29 615.33 633.73 612.81 617.50 195,516 +1.39 +0.23
2026-01-28 635.65 641.14 611.34 616.11 171,125 -16.78 -2.65
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 547.36
On 2026-02-06		 451.00
On 2026-02-03		 46.71 9.49 487.99
On 2026-02-02		 451.00
On 2026-02-03		 -7.58 503.12
10D 672.24
On 2026-01-26		 451.00
On 2026-02-03		 -128.56 -19.27 672.24
On 2026-01-26		 451.00
On 2026-02-03		 -32.91 553.11
20D 713.01
On 2026-01-22		 451.00
On 2026-02-03		 -103.96 -16.18 713.01
On 2026-01-22		 451.00
On 2026-02-03		 -36.75 618.34
WTD 547.36
On 2026-02-06		 451.00
On 2026-02-03		 46.71 9.49 487.99
On 2026-02-02		 451.00
On 2026-02-03		 -7.58 503.12
MTD 547.36
On 2026-02-06		 451.00
On 2026-02-03		 46.71 9.49 487.99
On 2026-02-02		 451.00
On 2026-02-03		 -7.58 503.12
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
SOX

PHLX Semiconductor Index

8,048.62 +433.99 +5.70
INFY

Infosys Limited

16.84 +0.04 +0.24 14,619,616
BKU

BankUnited Inc.

50.93 +0.71 +1.41 561,667
VOX

Vanguard Communication Services ETF

190.84 -0.54 -0.28 25,991
CVCO

Cavco Industries Inc.

538.73 +15.77 +3.02 213,732