CVCO: Cavco Industries Inc.

As of Friday, February 20th, 2026

$ 595.80

+17.05 +2.95%

Open: 580.81
High: 603.24
Low: 575.76
Volume: 181,165
Previous Close on Thursday, February 19th, 2026

$ 578.75

-5.75 -0.98%

Open: 579.46
High: 590.11
Low: 573.59
Volume: 148,334

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 580.81 603.24 575.76 595.80 181,165 +17.05 +2.95
2026-02-19 579.46 590.11 573.59 578.75 148,334 -5.75 -0.98
2026-02-18 587.69 599.49 583.74 584.50 151,516 -0.79 -0.13
2026-02-17 587.76 599.50 566.59 585.29 163,547 -5.09 -0.86
2026-02-13 577.51 590.88 570.28 590.38 18,778 +16.63 +2.90
2026-02-12 576.33 584.67 567.29 573.75 199,478 +4.66 +0.82
2026-02-11 567.10 581.24 559.91 569.09 168,384 +1.71 +0.30
2026-02-10 561.45 570.66 548.13 567.38 190,782 +13.18 +2.38
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 603.24
On 2026-02-20		 566.59
On 2026-02-17		 22.05 3.84 599.50
On 2026-02-17		 573.59
On 2026-02-19		 -4.32 586.94
10D 603.24
On 2026-02-20		 520.48
On 2026-02-06		 72.84 13.93 599.50
On 2026-02-17		 573.59
On 2026-02-19		 -4.32 573.79
20D 684.29
On 2026-01-23		 451.00
On 2026-02-03		 -88.03 -12.87 684.29
On 2026-01-23		 451.00
On 2026-02-03		 -34.09 569.88
WTD 603.24
On 2026-02-20		 566.59
On 2026-02-17		 5.42 0.92 599.50
On 2026-02-17		 573.59
On 2026-02-19		 -4.32 586.09
MTD 603.24
On 2026-02-20		 451.00
On 2026-02-03		 103.78 21.09 487.99
On 2026-02-02		 451.00
On 2026-02-03		 -7.58 551.05
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
CVCO

Cavco Industries Inc.

595.80 +17.05 +2.95 181,165