CVCO: Cavco Industries Inc.

As of Friday, August 21st, 2026

$ 582.55

+3.69 +0.64%

Open: 585.00
High: 589.32
Low: 577.55
Volume: 59,623
Previous Close on Thursday, August 20th, 2026

$ 578.86

-19.99 -3.34%

Open: 585.41
High: 591.90
Low: 574.70
Volume: 74,373

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 585.00 589.32 577.55 582.55 59,623 +3.69 +0.64
2026-08-20 585.41 591.90 574.70 578.86 74,373 -19.99 -3.34
2026-08-19 595.04 612.00 593.78 598.85 101,093 +14.08 +2.41
2026-08-18 599.67 599.67 584.77 584.77 63,372 -15.21 -2.54
2026-08-17 606.36 610.44 594.62 599.98 85,093 -5.07 -0.84
2026-08-14 605.57 612.51 602.67 605.05 59,253 -2.05 -0.34
2026-08-13 599.28 608.26 592.55 607.10 8,518 +8.72 +1.46
2026-08-12 597.18 603.53 587.26 598.38 167,365 +4.20 +0.71
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 612.00
On 2026-08-19		 574.70
On 2026-08-20		 -22.50 -3.72 612.00
On 2026-08-19		 574.70
On 2026-08-20		 -6.09 589.00
10D 612.51
On 2026-08-14		 574.70
On 2026-08-20		 -9.68 -1.63 612.51
On 2026-08-14		 574.70
On 2026-08-20		 -6.17 593.29
20D 612.51
On 2026-08-14		 534.05
On 2026-07-31		 12.78 2.24 593.26
On 2026-07-28		 534.05
On 2026-07-31		 -9.98 582.30
WTD 612.00
On 2026-08-19		 574.70
On 2026-08-20		 -22.50 -3.72 612.00
On 2026-08-19		 574.70
On 2026-08-20		 -6.09 589.00
MTD 612.51
On 2026-08-14		 540.05
On 2026-08-03		 35.52 6.49 612.51
On 2026-08-14		 574.70
On 2026-08-20		 -6.17 586.88
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
EYE

National Vision Holdings Inc.

17.88 -0.51 -2.77 2,297,548
EQR

Equity Residential

63.66 0.00 0.00
SIGA

SIGA Technologies Inc.

3.04 +0.07 +2.36 1,483,503
HLT

Hilton Worldwide Holdings Inc.

326.63 -2.98 -0.90 1,704,474
CVCO

Cavco Industries Inc.

582.55 +3.69 +0.64 59,623