NYSE:CVR
Chicago Rivet & Machine Company Stock Price (Quote)
$16.25
-0.610 (-3.62%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.20 | $17.26 | Friday, 10th May 2024 CVR stock ended at $16.25. This is 3.62% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 6.97% from a day low at $15.20 to a day high of $16.26. |
| 90 days | $14.73 | $18.40 | |
| 52 weeks | $14.73 | $28.00 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $26.51 | $27.20 | $24.87 | $27.00 | 2 923 |
| Jun 16, 2023 | $25.11 | $26.87 | $25.11 | $26.87 | 5 997 |
| Jun 15, 2023 | $25.48 | $26.95 | $24.98 | $26.00 | 3 445 |
| Jun 14, 2023 | $25.56 | $26.06 | $25.50 | $25.50 | 5 436 |
| Jun 13, 2023 | $26.23 | $27.00 | $25.15 | $25.90 | 8 113 |
| Jun 12, 2023 | $25.65 | $26.50 | $25.70 | $25.90 | 1 010 |
| Jun 09, 2023 | $25.00 | $26.45 | $25.00 | $25.50 | 4 239 |
| Jun 08, 2023 | $24.70 | $26.04 | $24.98 | $25.52 | 4 672 |
| Jun 07, 2023 | $24.27 | $25.30 | $24.27 | $25.24 | 9 415 |
| Jun 06, 2023 | $24.01 | $24.90 | $23.70 | $24.40 | 9 817 |
| Jun 05, 2023 | $23.94 | $23.98 | $23.65 | $23.98 | 3 233 |
| Jun 02, 2023 | $24.79 | $24.45 | $23.95 | $23.99 | 3 450 |
| Jun 01, 2023 | $25.38 | $25.38 | $24.50 | $24.50 | 311 |
| May 31, 2023 | $24.41 | $24.80 | $24.40 | $24.40 | 476 |
| May 30, 2023 | $24.24 | $25.09 | $24.24 | $24.50 | 2 144 |
| May 26, 2023 | $24.79 | $25.05 | $24.52 | $24.79 | 2 044 |
| May 25, 2023 | $24.99 | $24.99 | $24.25 | $24.52 | 3 322 |
| May 24, 2023 | $24.65 | $24.95 | $24.24 | $24.93 | 860 |
| May 23, 2023 | $25.76 | $25.76 | $24.93 | $24.93 | 5 100 |
| May 22, 2023 | $25.44 | $25.33 | $25.33 | $25.33 | 552 |
| May 19, 2023 | $24.85 | $24.85 | $24.85 | $24.85 | 100 |
| May 18, 2023 | $25.32 | $25.32 | $24.65 | $25.20 | 646 |
| May 17, 2023 | $25.28 | $25.75 | $24.65 | $25.75 | 1 356 |
| May 16, 2023 | $24.55 | $25.92 | $24.55 | $25.02 | 1 334 |
| May 15, 2023 | $24.24 | $25.55 | $24.24 | $25.55 | 725 |
