CVCO: Cavco Industries Inc.

As of Friday, May 22nd, 2026

$ 509.17

+17.68 +3.60%

Open: 484.12
High: 511.65
Low: 473.05
Volume: 340,944
Previous Close on Thursday, May 21st, 2026

$ 491.49

-3.62 -0.73%

Open: 486.59
High: 497.58
Low: 478.06
Volume: 132,045

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 484.12 511.65 473.05 509.17 340,944 +17.68 +3.60
2026-05-21 486.59 497.58 478.06 491.49 132,045 -3.62 -0.73
2026-05-20 466.35 496.14 463.28 495.11 180,203 +30.40 +6.54
2026-05-19 454.92 466.46 443.34 464.71 102,018 +6.60 +1.44
2026-05-18 462.00 467.47 454.66 458.11 115,312 +2.35 +0.52
2026-05-15 471.18 471.18 455.03 455.76 136,415 -20.83 -4.37
2026-05-14 466.62 487.65 458.95 476.59 106,723 +13.96 +3.02
2026-05-13 471.98 472.33 453.18 462.63 126,035 -13.24 -2.78
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 511.65
On 2026-05-22		 443.34
On 2026-05-19		 53.41 11.72 467.47
On 2026-05-18		 443.34
On 2026-05-19		 -5.16 483.72
10D 511.65
On 2026-05-22		 443.34
On 2026-05-19		 24.63 5.08 487.65
On 2026-05-14		 443.34
On 2026-05-19		 -9.09 477.04
20D 546.90
On 2026-04-27		 443.34
On 2026-05-19		 -30.42 -5.64 546.90
On 2026-04-27		 443.34
On 2026-05-19		 -18.94 489.53
WTD 511.65
On 2026-05-22		 443.34
On 2026-05-19		 53.41 11.72 467.47
On 2026-05-18		 443.34
On 2026-05-19		 -5.16 483.72
MTD 515.83
On 2026-05-07		 443.34
On 2026-05-19		 2.17 0.43 515.83
On 2026-05-07		 443.34
On 2026-05-19		 -14.05 481.96
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
EYE

National Vision Holdings Inc.

17.13 +0.16 +0.94 1,475,291
OESX

Orion Energy Systems Inc.

9.88 +0.81 +8.93 85,762
AZTA

Azenta Inc.

20.18 +0.64 +3.28 1,087,753
SMH

VanEck Vectors Semiconductor ETF

576.32 +8.44 +1.49 7,481,571
CVCO

Cavco Industries Inc.

509.17 +17.68 +3.60 340,944