CVCO: Cavco Industries Inc.

As of Friday, September 12th, 2025

$ 544.99

-9.23 -1.67%

Open: 552.50
High: 553.85
Low: 541.35
Volume: 209,334
Previous Close on Thursday, September 11th, 2025

$ 554.22

+14.09 +2.61%

Open: 543.85
High: 555.70
Low: 540.01
Volume: 181,212

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 552.50 553.85 541.35 544.99 209,334 -9.23 -1.67
2025-09-11 543.85 555.70 540.01 554.22 181,212 +14.09 +2.61
2025-09-10 539.80 546.09 533.51 540.13 155,595 -1.61 -0.30
2025-09-09 541.58 548.10 533.31 541.74 141,293 -4.45 -0.81
2025-09-08 544.93 550.75 536.64 546.19 166,618 +0.35 +0.06
2025-09-05 558.88 568.97 542.34 545.84 170,649 -9.40 -1.69
2025-09-04 536.40 556.75 536.40 555.24 319,587 +21.64 +4.06
2025-09-03 522.32 533.60 522.32 533.60 172,397 +8.89 +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 555.70
On 2025-09-11		 533.31
On 2025-09-09		 -0.85 -0.16 550.75
On 2025-09-08		 533.31
On 2025-09-09		 -3.17 545.45
10D 568.97
On 2025-09-05		 508.81
On 2025-08-29		 14.61 2.75 568.97
On 2025-09-05		 533.31
On 2025-09-09		 -6.27 541.72
20D 568.97
On 2025-09-05		 474.54
On 2025-08-15		 61.64 12.75 568.97
On 2025-09-05		 533.31
On 2025-09-09		 -6.27 523.14
WTD 555.70
On 2025-09-11		 533.31
On 2025-09-09		 -0.85 -0.16 550.75
On 2025-09-08		 533.31
On 2025-09-09		 -3.17 545.45
MTD 568.97
On 2025-09-05		 522.32
On 2025-09-03		 14.50 2.73 568.97
On 2025-09-05		 533.31
On 2025-09-09		 -6.27 542.96
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
FLO

Flowers Foods Inc.

13.75 -0.52 -3.64 5,495,269
XCI

NYSE Arca Computer Technology Index

14,733.48 +83.47 +0.57
DY

Dycom Industries Inc.

257.84 -0.99 -0.38 274,565
HNI

HNI Corp.

45.24 -0.79 -1.72 643,744
CVCO

Cavco Industries Inc.

544.99 -9.23 -1.67 209,334