CVCO: Cavco Industries Inc.

As of Friday, October 9th, 2026

$ 532.43

-16.29 -2.97%

Open: 548.34
High: 548.34
Low: 530.75
Volume: 105,322
Previous Close on Thursday, October 8th, 2026

$ 548.72

+8.18 +1.51%

Open: 539.72
High: 550.32
Low: 527.01
Volume: 130,396

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 548.34 548.34 530.75 532.43 105,322 -16.29 -2.97
2026-10-08 539.72 550.32 527.01 548.72 130,396 +8.18 +1.51
2026-10-07 553.79 564.24 532.34 540.54 137,425 -32.26 -5.63
2026-10-06 579.69 581.03 568.99 572.80 100,844 -3.47 -0.60
2026-10-05 585.92 585.92 567.41 576.27 190,272 -8.86 -1.51
2026-10-02 597.31 597.31 579.88 585.13 91,659 +7.93 +1.37
2026-10-01 555.25 580.57 551.65 577.20 86,492 +16.94 +3.02
2026-09-30 564.99 567.35 553.95 560.26 110,114 +4.14 +0.74
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 585.92
On 2026-10-05		 527.01
On 2026-10-08		 -52.70 -9.01 585.92
On 2026-10-05		 527.01
On 2026-10-08		 -10.05 554.15
10D 597.31
On 2026-10-02		 527.01
On 2026-10-08		 -24.85 -4.46 597.31
On 2026-10-02		 527.01
On 2026-10-08		 -11.77 560.70
20D 597.31
On 2026-10-02		 520.56
On 2026-09-18		 2.79 0.53 597.31
On 2026-10-02		 527.01
On 2026-10-08		 -11.77 551.36
WTD 585.92
On 2026-10-05		 527.01
On 2026-10-08		 -52.70 -9.01 585.92
On 2026-10-05		 527.01
On 2026-10-08		 -10.05 554.15
MTD 597.31
On 2026-10-02		 527.01
On 2026-10-08		 -27.83 -4.97 597.31
On 2026-10-02		 527.01
On 2026-10-08		 -11.77 561.87
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
CAKE

The Cheesecake Factory Inc.

108.45 +1.54 +1.44 1,136,832
TDG

TransDigm Group Incorporated

1,107.99 +18.69 +1.72 278,654
VPU

Vanguard Utilities ETF

179.15 +1.43 +0.80 259,854
SMH

VanEck Vectors Semiconductor ETF

603.33 -3.94 -0.65 5,437,560
CVCO

Cavco Industries Inc.

532.43 -16.29 -2.97 105,322