CVCO Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-36,W-46,M-55 200: 563.17  100: 563.12
50: 570.23 21: 567.88		 No 545.25 538.78 September 9, 2026
D-39,W-47,M-55 200: 563.57  100: 563.54
50: 571.52 21: 570.94		 No 561.41 548.04 September 8, 2026
D-45,W-50,M-57 200: 564.01  100: 563.79
50: 572.48 21: 573.35		 No 557.42 566.19 September 4, 2026
D-43,W-49,M-57 200: 564.09  100: 563.75
50: 572.73 21: 574.11		 No 573.03 560.94 September 3, 2026
D-43,W-50,M-57 200: 564.12  100: 563.73
50: 573.46 21: 576.52		 No 557.92 561.85 September 2, 2026
D-39,W-48,M-55 200: 564.2  100: 563.78
50: 573.93 21: 578.06		 No 549.2 552.85 September 1, 2026
D-41,W-49,M-56 200: 564.32  100: 564
50: 574.79 21: 580.72		 No 565 559.13 August 31, 2026
D-49,W-53,M-57 200: 564.19  100: 563.38
50: 575.07 21: 584.78		 No 580.54 582.54 August 24, 2026
D-55,W-56,M-58 200: 563.35  100: 562.34
50: 574.27 21: 585.95		 No 595.04 598.85 August 19, 2026
D-51,W-53,M-58 200: 562.8  100: 561.63
50: 573.27 21: 584.59		 No 599.67 584.77 August 18, 2026
D-59,W-57,M-59 200: 561.78  100: 560.39
50: 571.69 21: 582.95		 No 605.64 605.05 August 14, 2026
D-60,W-57,M-59 200: 561.14  100: 559.48
50: 570.33 21: 580.62		 No 599.28 607.1 August 13, 2026
D-52,W-53,M-57 200: 557.95  100: 555.6
50: 564.78 21: 570.68		 No 583.61 578.17 August 6, 2026
D-46,W-51,M-56 200: 554.86  100: 554.41
50: 564.54 21: 573.01		 No 569.65 562.4 July 30, 2026
D-47,W-51,M-56 200: 554.08  100: 554.22
50: 564.62 21: 574.12		 No 576.97 565.24 July 29, 2026
D-56,W-55,M-58 200: 553.36  100: 553.97
50: 564.6 21: 575.06		 No 580.99 589.08 July 28, 2026
D-52,W-54,M-57 200: 552.36  100: 553.23
50: 563.6 21: 573.58		 No 581.09 579.05 July 27, 2026
D-49,W-52,M-57 200: 551.5  100: 552.68
50: 562.96 21: 573.01		 No 566.89 569.77 July 24, 2026
D-45,W-51,M-56 200: 550.72  100: 552.3
50: 562.69 21: 573.35		 No 560.71 562.1 July 23, 2026
D-48,W-52,M-57 200: 550.05  100: 552.08
50: 562.71 21: 574.53		 No 574 570.05 July 22, 2026
D-50,W-53,M-57 200: 549.3  100: 551.7
50: 562.41 21: 575		 No 569.5 574 July 21, 2026
D-47,W-52,M-56 200: 548.54  100: 551.23
50: 561.94 21: 575.11		 No 564.95 566.97 July 20, 2026
D-47,W-52,M-56 200: 547.8  100: 550.88
50: 561.73 21: 575.97		 No 577.28 566.22 July 17, 2026
D-54,W-54,M-58 200: 547.08  100: 550.54
50: 561.55 21: 576.99		 No 569.5 585.49 July 16, 2026
D-48,W-52,M-57 200: 546.25  100: 549.81
50: 560.57 21: 576.1		 No 564.22 569.16 July 15, 2026
D-45,W-51,M-56 200: 545.59  100: 549.4
50: 560.22 21: 576.83		 No 564 561.83 July 14, 2026
D-42,W-50,M-55 200: 545.02  100: 549.15
50: 560.16 21: 578.41		 No 570.48 555.08 July 13, 2026
D-46,W-52,M-56 200: 544.63  100: 549.03
50: 560.36 21: 580.86		 No 570.65 567.26 July 10, 2026
D-47,W-52,M-56 200: 544.11  100: 548.66
50: 560.08 21: 582.29		 No 560 567.96 July 9, 2026
D-42,W-50,M-56 200: 543.58  100: 548.27
50: 559.76 21: 583.8		 No 571.97 556.44 July 8, 2026
D-50,W-53,M-57 200: 543.15  100: 548.12
50: 559.9 21: 586.68		 No 590.14 578.92 July 7, 2026
D-53,W-55,M-58 200: 542.49  100: 547.5
50: 559.12 21: 587.5		 No 604.42 586.51 July 6, 2026
D-58,W-56,M-59 200: 541.78  100: 546.72
50: 558 21: 587.6		 No 601.89 598.73 July 2, 2026
D-59,W-57,M-59 200: 540.97  100: 545.67
50: 556.34 21: 586.43		 No 608.36 601.89 July 1, 2026
D-65,W-59,M-60 200: 540.1  100: 544.52
50: 554.48 21: 584.8		 No 611.76 614.38 June 30, 2026
D-64,W-59,M-60 200: 538.93  100: 543.09
50: 552.04 21: 581.69		 No 611.19 613.83 June 29, 2026
D-66,W-60,M-60 200: 537.75  100: 541.64
50: 549.52 21: 578.31		 No 604.38 618.3 June 26, 2026
D-64,W-59,M-60 200: 536.54  100: 540.07
50: 546.71 21: 574.1		 No 612.94 608.52 June 25, 2026
D-66,W-59,M-60 200: 535.41  100: 538.67
50: 544.19 21: 570.47		 No 597.94 611.6 June 24, 2026
D-59,W-55,M-58 200: 534.26  100: 537.18
50: 541.43 21: 566.14		 No 580.84 585 June 23, 2026
D-60,W-56,M-59 200: 533.32  100: 536.2
50: 539.66 21: 564.16		 No 601.3 587.16 June 22, 2026
D-66,W-58,M-60 200: 532.29  100: 535.15
50: 537.72 21: 561.74		 No 597.8 601.51 June 18, 2026
D-62,W-56,M-59 200: 530.99  100: 533.8
50: 535.11 21: 557.55		 No 602.44 586.05 June 17, 2026
D-71,W-58,M-60 200: 529.87  100: 532.73
50: 533.04 21: 554.55		 No 598.78 604.47 June 16, 2026
D-68,W-57,M-59 200: 528.57  100: 531.28
50: 530.12 21: 549.29		 No 602.61 592.48 June 15, 2026
D-68,W-57,M-59 200: 527.37  100: 530.03
50: 527.57 21: 544.75		 No 599.28 592.76 June 12, 2026
D-71,W-57,M-59 200: 526.21  100: 528.74
50: 524.91 21: 539.69		 No 566.9 598.95 June 11, 2026
D-64,W-54,M-57 200: 524.95  100: 527.31
50: 521.89 21: 533.46		 No 579.89 564.51 June 10, 2026
D-70,W-55,M-58 200: 524.04  100: 526.55
50: 520.15 21: 530.19		 No 564.3 578.31 June 9, 2026
D-67,W-54,M-57 200: 522.99  100: 525.47
50: 517.78 21: 525.12		 No 553.06 562.96 June 8, 2026
D-63,W-52,M-56 200: 522.13  100: 524.69
50: 515.94 21: 521.14		 No 553.61 549.91 June 5, 2026
D-63,W-52,M-56 200: 521.35  100: 524.19
50: 514.55 21: 518.11		 No 549.4 550.29 June 4, 2026
D-63,W-52,M-56 200: 519.8  100: 523.28
50: 511.81 21: 511.59		 No 532.2 545.93 June 2, 2026
D-60,W-50,M-55 200: 519.03  100: 522.85
50: 510.42 21: 507.98		 No 536.52 534.89 June 1, 2026
D-60,W-50,M-55 200: 518.43  100: 522.63
50: 509.42 21: 505.14		 No 533.51 536.52 May 29, 2026
D-61,W-51,M-55 200: 517.88  100: 522.37
50: 508.31 21: 501.84		 No 536.2 538.44 May 28, 2026
D-64,W-52,M-56 200: 517.32  100: 522.07
50: 507.09 21: 497.99		 No 535.61 546.24 May 27, 2026
D-60,W-50,M-55 200: 516.71  100: 521.61
50: 505.49 21: 492.91		 No 515.09 529.02 May 26, 2026
D-55,W-47,M-53 200: 516.31  100: 521.49
50: 504.53 21: 489.11		 No 484.12 509.17 May 22, 2026
D-50,W-45,M-52 200: 516.23  100: 521.78
50: 504.34 21: 487		 No 486.59 491.49 May 21, 2026
D-51,W-45,M-52 200: 516.41  100: 522.42
50: 504.86 21: 486.52		 No 466.35 495.11 May 20, 2026
D-40,W-41,M-50 200: 516.58  100: 523
50: 505.26 21: 485.62		 Yes 454.92 464.71 May 19, 2026
D-37,W-40,M-49 200: 517.09  100: 524.21
50: 506.92 21: 487.82		 Yes 462.11 458.11 May 18, 2026
D-36,W-40,M-49 200: 517.77  100: 525.59
50: 508.91 21: 490.95		 Yes 471.18 455.76 May 15, 2026
D-41,W-42,M-50 200: 518.52  100: 527.04
50: 511.08 21: 494.65		 No 466.62 476.59 May 14, 2026
D-35,W-40,M-49 200: 519  100: 528.09
50: 512.49 21: 496.55		 Yes 471.98 462.63 May 13, 2026
D-39,W-42,M-50 200: 519.67  100: 529.45
50: 514.52 21: 500.12		 Yes 473.52 475.87 May 12, 2026
D-40,W-42,M-51 200: 520.28  100: 530.61
50: 516.1 21: 502.68		 Yes 485.87 480.96 May 11, 2026
D-41,W-43,M-51 200: 520.8  100: 531.69
50: 517.54 21: 504.96		 No 484.61 484.54 May 8, 2026
D-41,W-43,M-51 200: 521.32  100: 532.72
50: 518.88 21: 507.11		 No 504 482.34 May 7, 2026
D-46,W-45,M-52 200: 521.87  100: 533.81
50: 520.37 21: 509.72		 No 500.26 500.1 May 6, 2026
D-39,W-43,M-51 200: 522.21  100: 534.56
50: 521.2 21: 510.73		 Yes 484 483.78 May 5, 2026
D-38,W-42,M-51 200: 522.76  100: 535.66
50: 522.73 21: 513.57		 Yes 508.64 479.45 May 4, 2026
D-47,W-46,M-54 200: 523.3  100: 536.85
50: 524.5 21: 517.16		 No 512.74 510.68 May 1, 2026
D-46,W-45,M-54 200: 523.52  100: 537.44
50: 525.06 21: 517.84		 No 497.84 507 April 30, 2026
D-42,W-44,M-53 200: 523.77  100: 538.11
50: 525.8 21: 518.99		 No 535.1 498.28 April 29, 2026
D-57,W-49,M-55 200: 524.13  100: 538.97
50: 526.92 21: 521.16		 No 539.6 536.1 April 28, 2026
D-58,W-49,M-56 200: 524.05  100: 539.08
50: 526.55 21: 519.59		 No 536.61 537.85 April 27, 2026
D-59,W-49,M-56 200: 523.94  100: 539.16
50: 526.09 21: 517.67		 No 532.67 539.59 April 24, 2026
D-57,W-49,M-55 200: 523.8  100: 539.2
50: 525.53 21: 515.36		 No 534.05 534.91 April 23, 2026
D-57,W-48,M-55 200: 523.64  100: 539.34
50: 525.15 21: 513.31		 No 531.98 532.57 April 22, 2026
D-56,W-48,M-55 200: 523.47  100: 539.52
50: 524.85 21: 511.28		 No 543.01 531.18 April 21, 2026
D-60,W-49,M-56 200: 523.2  100: 539.72
50: 524.59 21: 509.18		 No 533.11 539.94 April 20, 2026
D-59,W-49,M-56 200: 523.03  100: 539.72
50: 523.96 21: 505.95		 No 517.39 539.06 April 17, 2026
D-48,W-45,M-53 200: 522.68  100: 539.78
50: 523.35 21: 502.46		 No 502.68 503.05 April 16, 2026
D-48,W-45,M-53 200: 522.59  100: 540.56
50: 524.18 21: 502.4		 No 515 503.1 April 15, 2026
D-54,W-47,M-54 200: 522.46  100: 541.36
50: 525.04 21: 502.32		 No 528.14 519.99 April 14, 2026
D-56,W-47,M-55 200: 522.25  100: 541.84
50: 525.24 21: 500.46		 No 519.24 523.54 April 13, 2026
D-54,W-47,M-54 200: 522.36  100: 542.25
50: 525.31 21: 498.03		 No 519.31 517.3 April 10, 2026
D-55,W-47,M-54 200: 522.53  100: 542.8
50: 525.64 21: 496.01		 No 503.96 519.67 April 9, 2026
D-52,W-46,M-54 200: 522.8  100: 543.32
50: 525.88 21: 493.52		 No 493.51 510.73 April 8, 2026
D-36,W-41,M-51 200: 523.15  100: 544.01
50: 526.5 21: 491.7		 Yes 479.66 468.67 April 7, 2026
D-39,W-42,M-52 200: 525.28  100: 546.96
50: 530.8 21: 495.48		 Yes 476.49 479.84 April 2, 2026
D-41,W-43,M-51 200: 526.28  100: 548.38
50: 532.88 21: 497.13		 No 489.09 485.66 April 1, 2026
D-40,W-42,M-51 200: 527.24  100: 549.7
50: 534.81 21: 498.33		 Yes 475.32 484.29 March 31, 2026
D-32,W-40,M-50 200: 528.22  100: 551.08
50: 536.87 21: 499.81		 Yes 473.13 466.19 March 30, 2026
D-32,W-40,M-50 200: 529.37  100: 552.83
50: 539.75 21: 503.35		 Yes 470.25 466.14 March 27, 2026
D-34,W-41,M-50 200: 530.55  100: 554.63
50: 542.76 21: 507.27		 Yes 479.16 472.64 March 26, 2026
D-37,W-42,M-51 200: 531.69  100: 556.34
50: 545.62 21: 510.91		 Yes 483.01 485.5 March 25, 2026
D-32,W-41,M-50 200: 532.68  100: 557.81
50: 548.07 21: 513.59		 Yes 466.52 475.24 March 24, 2026
D-32 200: 533.69  100: 559.52
50: 551.05 21: 517.63		 Yes 476.85 474.01 March 23, 2026
D-26,W-39,M-49 200: 534.61  100: 561.28
50: 554.19 21: 522.22		 Yes 465.92 460.16 March 20, 2026
D-28,W-40,M-50 200: 535.67  100: 563.37
50: 558.03 21: 528.75		 Yes 481.41 470.47 March 19, 2026
D-30,W-41,M-51 200: 536.63  100: 565.28
50: 561.6 21: 534.88		 Yes 499.09 482.09 March 18, 2026
D-35,W-44,M-53 200: 537.4  100: 566.97
50: 564.85 21: 540.44		 Yes 514.98 505.95 March 17, 2026
D-36 200: 537.96  100: 568.22
50: 567.25 21: 544.07		 Yes 503.07 511.29 March 16, 2026
D-30,W-42,M-52 200: 538.49  100: 569.39
50: 569.53 21: 547.52		 Yes 506.59 496.59 March 13, 2026
D-30,W-43,M-52 200: 539.15  100: 570.86
50: 572.51 21: 552.88		 Yes 497.37 498.61 March 12, 2026
D-32,W-44,M-53 200: 539.83  100: 572.33
50: 575.53 21: 558.6		 Yes 521.74 509.12 March 11, 2026
D-35,W-45,M-54 200: 540.42  100: 573.61
50: 578.24 21: 563.8		 Yes 527.56 521.74 March 10, 2026
2026 © SwingIdea.com