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

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-45,W-42,M-53 200: 455.94  100: 470.31
50: 457.32 21: 428.22		 No 412.08 428.5 June 24, 2025
D-35,W-37,M-51 200: 455.98  100: 471.16
50: 458.5 21: 428.19		 Yes 396.94 409.73 June 23, 2025
D-27,W-35,M-50 200: 456.64  100: 473.94
50: 463.07 21: 433.6		 Yes 400.76 400.49 June 18, 2025
D-28,W-35,M-50 200: 456.97  100: 475.44
50: 465.63 21: 437.08		 Yes 402.53 400.95 June 17, 2025
D-29,W-34,M-51 200: 457.38  100: 476.95
50: 468.27 21: 440.89		 Yes 403 406.3 June 16, 2025
D-22,W-34,M-50 200: 457.74  100: 478.39
50: 470.8 21: 444.53		 Yes 412.66 396.53 June 13, 2025
D-27,W-37,M-52 200: 458.34  100: 480.06
50: 473.83 21: 449.58		 Yes 415.94 415.94 June 12, 2025
D-30,W-38,M-53 200: 458.72  100: 481.36
50: 476.19 21: 453.12		 Yes 433.89 426.68 June 11, 2025
D-31,W-39,M-53 200: 458.96  100: 482.46
50: 478.21 21: 455.9		 Yes 429.13 429.62 June 10, 2025
D-28,W-39,M-53 200: 459.17  100: 483.51
50: 480.2 21: 458.67		 Yes 420.91 425.23 June 9, 2025
D-29,W-39,M-53 200: 459.47  100: 484.67
50: 482.44 21: 462.19		 Yes 427.89 428.63 June 6, 2025
D-26,W-38,M-53 200: 459.78  100: 485.79
50: 484.64 21: 465.72		 Yes 425.19 423.85 June 5, 2025
D-27,W-38,M-53 200: 460.15  100: 487.03
50: 487.12 21: 470.13		 Yes 429.43 426.66 June 4, 2025
D-27,W-39,M-53 200: 460.45  100: 488.24
50: 489.58 21: 474.7		 Yes 423.99 429 June 3, 2025
D-24,W-39,M-53 200: 460.72  100: 489.43
50: 492.06 21: 479.52		 Yes 435.24 423.51 June 2, 2025
D-26,W-39,M-55 200: 461.1  100: 490.75
50: 494.85 21: 485.41		 Yes 435.24 433.6 May 30, 2025
D-26,W-40,M-55 200: 461.39  100: 491.9
50: 497.35 21: 490.86		 Yes 438.16 434.38 May 29, 2025
D-26,W-40,M-55 200: 461.57  100: 493.05
50: 499.92 21: 496.81		 Yes 454.39 435.03 May 28, 2025
D-31,W-43,M-58 200: 461.78  100: 494.23
50: 502.57 21: 503.31		 Yes 471.56 456.71 May 27, 2025
D-35,W-46,M-60 200: 461.78  100: 495
50: 504.45 21: 508.22		 No 491.9 472.79 May 23, 2025
D-44,W-52,M-64 200: 461.6  100: 495.46
50: 505.74 21: 511.95		 No 509.75 499.23 May 22, 2025
D-52,W-57,M-65 200: 461.2  100: 495.4
50: 506 21: 513.29		 No 515.97 516.02 May 21, 2025
D-54,W-58,M-66 200: 460.64  100: 494.99
50: 505.59 21: 513		 No 516.69 519.77 May 20, 2025
D-54,W-60,M-65 200: 460.11  100: 494.51
50: 505.02 21: 512.29		 No 513.7 517.88 May 19, 2025
D-59,W-60,M-66 200: 459.63  100: 494.04
50: 504.49 21: 511.7		 No 518.52 528.01 May 16, 2025
D-56,W-58,M-66 200: 459.06  100: 493.37
50: 503.53 21: 509.98		 No 517.12 520.39 May 15, 2025
D-54,W-57,M-65 200: 458.64  100: 492.85
50: 502.84 21: 508.88		 No 528.2 516.15 May 14, 2025
D-61,W-60,M-66 200: 458.16  100: 492.39
50: 502.3 21: 508.12		 No 538.81 527.98 May 13, 2025
D-62,W-59,M-66 200: 456.89  100: 490.78
50: 499.77 21: 502.7		 No 529.73 524.14 May 9, 2025
D-58,W-57,M-65 200: 454.89  100: 488.33
50: 496 21: 493.32		 No 505.01 512.03 May 5, 2025
D-58,W-57,M-65 200: 454.46  100: 487.87
50: 495.34 21: 491.35		 No 499.07 512.41 May 2, 2025
D-53,W-54,M-63 200: 454.05  100: 487.39
50: 494.65 21: 489.14		 No 493.1 498.69 May 1, 2025
D-51,W-53,M-63 200: 453.76  100: 487.18
50: 494.48 21: 488.13		 No 493.17 493.85 April 30, 2025
D-53,W-54,M-63 200: 453.54  100: 487.06
50: 494.51 21: 487.53		 No 488.96 497.97 April 29, 2025
D-49,W-52,M-62 200: 453.31  100: 486.87
50: 494.37 21: 486.43		 No 490.52 489.29 April 28, 2025
D-49,W-52,M-62 200: 453.15  100: 486.85
50: 494.57 21: 486.13		 No 480.31 488.92 April 25, 2025
D-49,W-52,M-61 200: 452.95  100: 486.83
50: 494.8 21: 485.83		 No 480 488.74 April 24, 2025
D-46,W-50,M-61 200: 452.77  100: 486.82
50: 495.05 21: 485.53		 No 495.98 480.1 April 23, 2025
D-46,W-50,M-60 200: 452.7  100: 486.98
50: 495.66 21: 486.1		 No 468.77 480.49 April 22, 2025
D-39,W-49,M-58 200: 452.59  100: 487.13
50: 496.28 21: 486.69		 No 471.08 461.47 April 21, 2025
D-43,W-49,M-60 200: 452.85  100: 487.66
50: 497.7 21: 489.34		 No 475.45 477.75 April 17, 2025
D-40,W-47,M-59 200: 452.71  100: 487.87
50: 498.52 21: 490.57		 No 477.32 469.45 April 16, 2025
D-42,W-49,M-60 200: 452.69  100: 488.24
50: 499.7 21: 492.79		 No 481.14 475.55 April 15, 2025
D-42,W-47,M-60 200: 452.62  100: 488.52
50: 500.69 21: 494.6		 No 474.78 475.47 April 14, 2025
D-40,W-47,M-59 200: 452.48  100: 488.79
50: 501.72 21: 496.62		 No 472.9 469.83 April 11, 2025
D-39,W-46,M-59 200: 452.38  100: 489.2
50: 503.02 21: 499.44		 No 472.92 466.99 April 10, 2025
D-44,W-52,M-61 200: 452.29  100: 489.66
50: 504.49 21: 502.85		 No 461.63 488.86 April 9, 2025
D-32,W-45,M-58 200: 452.05  100: 489.7
50: 505.13 21: 504.32		 No 480.99 459.83 April 8, 2025
D-40,W-52,M-62 200: 452.04  100: 490.83
50: 508.63 21: 513.5		 No 470.76 488.94 April 4, 2025
D-39,W-50,M-61 200: 451.76  100: 490.89
50: 509.44 21: 516.08		 No 504.86 486.33 April 3, 2025
D-54,W-62,M-67 200: 451.53  100: 491
50: 510.38 21: 519.21		 No 509.55 527.56 April 2, 2025
D-49,W-59,M-66 200: 450.87  100: 490.29
50: 509.68 21: 518.33		 No 515 516.13 April 1, 2025
D-51,W-59,M-66 200: 450.35  100: 489.78
50: 509.42 21: 518.57		 No 503.95 519.63 March 31, 2025
D-48,W-58,M-65 200: 449.65  100: 489.18
50: 509 21: 518.45		 No 529.16 513.96 March 28, 2025
D-57,W-62,M-67 200: 448.48  100: 487.96
50: 508.07 21: 518.12		 No 529.94 533.19 March 26, 2025
D-56,W-62,M-67 200: 447.66  100: 487.07
50: 507.05 21: 516.54		 No 516.48 530.64 March 25, 2025
D-53,W-59,M-66 200: 446.84  100: 486.2
50: 506.09 21: 515.05		 No 520.19 522.48 March 24, 2025
D-49,W-58,M-65 200: 446.16  100: 485.49
50: 505.42 21: 514.27		 No 509.48 512.89 March 21, 2025
D-53,W-60,M-66 200: 445.55  100: 484.95
50: 505.11 21: 514.42		 No 516.35 521.48 March 20, 2025
D-55,W-61,M-65 200: 444.87  100: 484.23
50: 504.44 21: 513.67		 No 503.86 525.65 March 19, 2025
D-44,W-56,M-63 200: 444.11  100: 483.39
50: 503.58 21: 512.41		 No 500.93 500.61 March 18, 2025
D-47,W-57,M-63 200: 442.95  100: 482.57
50: 503.58 21: 514.4		 No 504.93 506.83 March 14, 2025
D-39,W-54,M-62 200: 442.31  100: 482.08
50: 503.45 21: 515.2		 No 505.75 491.58 March 13, 2025
D-45,W-57,M-64 200: 441.85  100: 481.88
50: 503.93 21: 517.68		 No 505.99 506.51 March 12, 2025
D-43,W-56,M-64 200: 441.24  100: 481.38
50: 503.83 21: 518.86		 No 512.34 502.69 March 11, 2025
D-47,W-61,M-65 200: 440.67  100: 480.96
50: 503.87 21: 520.56		 No 513.87 511.46 March 10, 2025
D-51,W-60,M-66 200: 439.97  100: 480.36
50: 503.56 21: 521.52		 No 528.87 520.32 March 7, 2025
D-56,W-62,M-67 200: 439.24  100: 479.57
50: 502.88 21: 521.64		 No 528.35 529.37 March 6, 2025
D-59,W-63,M-67 200: 438.35  100: 478.59
50: 501.8 21: 520.83		 No 515.53 533.6 March 5, 2025
D-52,W-61,M-66 200: 437.43  100: 477.5
50: 500.5 21: 519.49		 No 509.93 519.24 March 4, 2025
D-52,W-62,M-66 200: 436.73  100: 476.68
50: 499.73 21: 519.51		 No 525.46 518.42 March 3, 2025
D-55,W-62,M-67 200: 436.08  100: 475.86
50: 498.97 21: 519.63		 No 521.42 524.53 February 28, 2025
D-52,W-60,M-65 200: 435.55  100: 474.91
50: 497.93 21: 519.11		 No 526.04 518.06 February 27, 2025
D-55,W-62,M-66 200: 433.13  100: 471.61
50: 494 21: 515.89		 No 525.76 518.32 February 24, 2025
D-57,W-61,M-66 200: 432.72  100: 470.69
50: 493.01 21: 515.63		 No 536.28 520.73 February 21, 2025
D-63,W-64,M-67 200: 432.04  100: 469.7
50: 491.88 21: 515.09		 No 533.12 530.18 February 20, 2025
D-66,W-65,M-67 200: 431.3  100: 468.49
50: 490.31 21: 513.51		 No 532.63 533.93 February 19, 2025
D-70,W-66,M-68 200: 429.76  100: 465.72
50: 486.47 21: 508.44		 No 537.9 538.3 February 14, 2025
D-69,W-65,M-68 200: 428.96  100: 464.25
50: 484.35 21: 505.29		 No 525.46 535.31 February 13, 2025
D-66,W-63,M-66 200: 428.14  100: 462.8
50: 482.27 21: 502.13		 No 531.84 524.85 February 12, 2025
D-70,W-65,M-67 200: 427.5  100: 461.54
50: 480.53 21: 499.74		 No 527.83 530.79 February 11, 2025
D-69,W-65,M-67 200: 426.47  100: 460.14
50: 478.48 21: 496.47		 No 531.38 528.33 February 10, 2025
D-69,W-64,M-66 200: 426.04  100: 458.72
50: 476.45 21: 493.12		 No 538 528.6 February 7, 2025
D-75,W-66,M-68 200: 425.2  100: 457.29
50: 474.32 21: 489.38		 No 532 537.22 February 6, 2025
D-74,W-66,M-68 200: 424.23  100: 455.65
50: 471.75 21: 484.35		 No 517.89 533.84 February 5, 2025
D-70,W-63,M-66 200: 423.26  100: 454.06
50: 469.22 21: 479.14		 No 518.01 515.86 February 4, 2025
D-72,W-62,M-67 200: 422.33  100: 452.81
50: 467.31 21: 475.27		 No 509.11 519.31 February 3, 2025
D-69,W-62,M-65 200: 421.54  100: 451.41
50: 465.19 21: 470.64		 No 476.84 508.64 January 31, 2025
D-57,W-57,M-63 200: 420.74  100: 450.23
50: 463.42 21: 466.64		 No 470.44 476.82 January 30, 2025
D-51,W-55,M-62 200: 420.26  100: 449.67
50: 462.87 21: 465.57		 No 470.01 467.71 January 29, 2025
D-54,W-56,M-62 200: 419.88  100: 449.29
50: 462.67 21: 465.34		 No 474.08 471.76 January 28, 2025
D-55,W-56,M-62 200: 419.36  100: 448.83
50: 462.3 21: 464.67		 No 471 473.05 January 27, 2025
D-54,W-56,M-62 200: 419.04  100: 448.29
50: 461.86 21: 463.78		 No 474 471.39 January 24, 2025
D-57,W-57,M-63 200: 418.54  100: 447.8
50: 461.47 21: 462.98		 No 472.71 476.05 January 23, 2025
D-56,W-57,M-62 200: 418.03  100: 447.2
50: 460.88 21: 461.61		 No 478.8 474.81 January 22, 2025
D-60,W-58,M-63 200: 417.56  100: 446.63
50: 460.31 21: 460.22		 No 480 480.5 January 21, 2025
D-58,W-57,M-63 200: 416.98  100: 445.9
50: 459.48 21: 458.08		 No 477.97 476.84 January 17, 2025
D-56,W-56,M-62 200: 416.25  100: 445.23
50: 458.77 21: 456.11		 No 466.85 471.53 January 16, 2025
D-55,W-56,M-62 200: 415.59  100: 444.67
50: 458.25 21: 454.48		 No 471.7 468.75 January 15, 2025
D-47,W-53,M-60 200: 415.06  100: 444.18
50: 457.83 21: 452.98		 No 450.11 452.5 January 14, 2025
D-41,W-49,M-59 200: 414.68  100: 444.01
50: 458.04 21: 453.03		 No 429.12 440.73 January 13, 2025
D-34,W-48,M-58 200: 414.28  100: 444.03
50: 458.75 21: 454.33		 No 436.34 431.31 January 10, 2025
D-40,W-51,M-60 200: 413.98  100: 444.23
50: 459.87 21: 456.75		 No 439.28 444.33 January 8, 2025
D-41,W-52,M-60 200: 413.34  100: 444.27
50: 461.31 21: 459.87		 No 448.18 448.24 January 6, 2025
D-40,W-52,M-60 200: 412.9  100: 444.14
50: 461.84 21: 461.09		 No 442.85 447.28 January 3, 2025
D-35,W-50,M-59 200: 412.62  100: 444.05
50: 462.43 21: 462.55		 No 452.03 439.07 January 2, 2025
D-37,W-52,M-60 200: 412.47  100: 444.14
50: 463.39 21: 465.02		 No 447.91 446.23 December 31, 2024
D-36,W-51,M-60 200: 412.06  100: 444.02
50: 464.79 21: 469.12		 No 446.57 443.29 December 27, 2024
D-38,W-53,M-60 200: 411.87  100: 444.03
50: 465.67 21: 471.84		 No 446.06 449.28 December 26, 2024
2025 © SwingIdea.com
?>