CVCO: Cavco Industries Inc.

As of Friday, November 21st, 2025

$ 573.39

+29.23 +5.37%

Open: 547.28
High: 577.10
Low: 541.96
Volume: 123,678
Previous Close on Thursday, November 20th, 2025

$ 544.16

+1.40 +0.26%

Open: 551.70
High: 557.65
Low: 540.41
Volume: 78,215

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 547.28 577.10 541.96 573.39 123,678 +29.23 +5.37
2025-11-20 551.70 557.65 540.41 544.16 78,215 +1.40 +0.26
2025-11-19 539.35 550.33 537.00 542.76 123,934 +3.52 +0.65
2025-11-18 541.91 551.60 536.04 539.24 0 -7.02 -1.29
2025-11-17 558.34 558.34 539.12 546.26 83,788 -11.71 -2.10
2025-11-14 541.15 561.71 539.56 557.97 74,855 +7.76 +1.41
2025-11-13 557.62 562.07 548.97 550.21 53,978 -11.87 -2.11
2025-11-12 581.70 582.00 562.07 562.08 91,679 -14.40 -2.50
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 577.10
On 2025-11-21		 536.04
On 2025-11-18		 15.42 2.76 558.34
On 2025-11-17		 536.04
On 2025-11-18		 -3.99 549.16
10D 586.34
On 2025-11-10		 536.04
On 2025-11-18		 -3.04 -0.53 586.34
On 2025-11-10		 536.04
On 2025-11-18		 -8.58 556.55
20D 599.08
On 2025-10-27		 491.29
On 2025-10-30		 -17.53 -2.97 599.08
On 2025-10-27		 491.29
On 2025-10-30		 -17.99 551.31
WTD 577.10
On 2025-11-21		 536.04
On 2025-11-18		 15.42 2.76 558.34
On 2025-11-17		 536.04
On 2025-11-18		 -3.99 549.16
MTD 586.89
On 2025-11-06		 515.16
On 2025-11-03		 43.59 8.23 586.89
On 2025-11-06		 536.04
On 2025-11-18		 -8.66 556.13
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
CVCO

Cavco Industries Inc.

573.39 +29.23 +5.37 123,678