CVCO: Cavco Industries Inc.

As of Friday, September 18th, 2026

$ 531.04

-5.14 -0.96%

Open: 525.83
High: 532.88
Low: 520.56
Volume: 154,302
Previous Close on Thursday, September 17th, 2026

$ 536.18

-0.97 -0.18%

Open: 549.99
High: 556.70
Low: 533.90
Volume: 65,883

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 525.83 532.88 520.56 531.04 154,302 -5.14 -0.96
2026-09-17 549.99 556.70 533.90 536.18 65,883 -0.97 -0.18
2026-09-16 533.79 544.84 528.19 537.15 95,071 +1.08 +0.20
2026-09-15 534.02 537.53 521.78 536.07 85,355 +0.40 +0.07
2026-09-14 523.43 538.07 521.50 535.67 9,439 +6.03 +1.14
2026-09-11 530.17 534.94 517.40 529.64 8,555 +6.29 +1.20
2026-09-10 525.78 529.95 515.68 523.35 63,696 -15.43 -2.86
2026-09-09 545.25 545.25 534.47 538.78 90,822 -9.26 -1.69
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 556.70
On 2026-09-17		 520.56
On 2026-09-18		 1.40 0.26 556.70
On 2026-09-17		 520.56
On 2026-09-18		 -6.49 535.22
10D 568.93
On 2026-09-04		 515.68
On 2026-09-10		 -29.90 -5.33 568.93
On 2026-09-04		 515.68
On 2026-09-10		 -9.36 538.21
20D 592.97
On 2026-08-25		 515.68
On 2026-09-10		 -47.82 -8.26 592.97
On 2026-08-25		 515.68
On 2026-09-10		 -13.03 554.29
WTD 556.70
On 2026-09-17		 520.56
On 2026-09-18		 1.40 0.26 556.70
On 2026-09-17		 520.56
On 2026-09-18		 -6.49 535.22
MTD 574.41
On 2026-09-03		 515.68
On 2026-09-10		 -28.09 -5.02 574.41
On 2026-09-03		 515.68
On 2026-09-10		 -10.22 542.90
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
DDM

ProShares Ultra Dow30

63.37 -0.23 -0.36 95,521
CVCO

Cavco Industries Inc.

531.04 -5.14 -0.96 154,302