CVCO: Cavco Industries Inc.

As of Thursday, October 9th, 2025

$ 506.85

-15.89 -3.04%

Open: 521.31
High: 527.96
Low: 506.44
Volume: 158,210
Previous Close on Wednesday, October 8th, 2025

$ 522.74

+19.55 +3.89%

Open: 504.00
High: 523.01
Low: 497.42
Volume: 201,755

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 521.31 527.96 506.44 506.85 158,210 -15.89 -3.04
2025-10-08 504.00 523.01 497.42 522.74 201,755 +19.55 +3.89
2025-10-07 497.00 506.46 490.90 503.19 160,249 +4.59 +0.92
2025-10-06 570.63 570.63 495.31 498.60 351,296 -71.83 -12.59
2025-10-03 589.26 596.39 568.98 570.43 126,492 -18.55 -3.15
2025-10-02 584.89 591.88 574.26 588.98 184,574 +1.87 +0.32
2025-10-01 577.63 592.93 577.55 587.11 251,104 +6.38 +1.10
2025-09-30 589.40 600.00 571.30 580.73 179,952 -4.90 -0.84
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 596.39
On 2025-10-03		 490.90
On 2025-10-07		 -82.13 -13.94 596.39
On 2025-10-03		 490.90
On 2025-10-07		 -17.69 520.36
10D 600.00
On 2025-09-30		 490.90
On 2025-10-07		 -50.52 -9.06 600.00
On 2025-09-30		 490.90
On 2025-10-07		 -18.18 551.67
20D 600.00
On 2025-09-30		 490.90
On 2025-10-07		 -47.37 -8.55 600.00
On 2025-09-30		 490.90
On 2025-10-07		 -18.18 554.56
WTD 570.63
On 2025-10-06		 490.90
On 2025-10-07		 -63.58 -11.15 570.63
On 2025-10-06		 490.90
On 2025-10-07		 -13.97 507.85
MTD 596.39
On 2025-10-03		 490.90
On 2025-10-07		 -73.88 -12.72 596.39
On 2025-10-03		 490.90
On 2025-10-07		 -17.69 539.70
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
DY

Dycom Industries Inc.

289.68 -4.41 -1.50 245,414
PANW

Palo Alto Networks Inc.

215.17 -2.62 -1.20 4,410,597
HNI

HNI Corp.

44.29 -1.17 -2.57 381,971
FDL

First Trust Morningstar Dividend Leaders

42.96 -0.26 -0.60 700,903
CVCO

Cavco Industries Inc.

506.85 -15.89 -3.04 158,210