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 |
| Apr 05, 2024 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
| Apr 04, 2024 | $16.05 | $16.05 | $15.84 | $15.84 | 724 |
| Apr 03, 2024 | $15.99 | $16.01 | $15.99 | $16.00 | 996 |
| Apr 02, 2024 | $15.84 | $16.89 | $15.84 | $16.45 | 728 |
| Apr 01, 2024 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| Mar 28, 2024 | $16.65 | $17.00 | $16.65 | $17.00 | 1 386 |
| Mar 27, 2024 | $16.38 | $16.38 | $16.38 | $16.38 | 236 |
| Mar 26, 2024 | $17.49 | $17.49 | $16.48 | $16.56 | 277 |
| Mar 25, 2024 | $15.30 | $16.88 | $15.30 | $16.56 | 5 033 |
| Mar 22, 2024 | $15.50 | $15.81 | $15.39 | $15.68 | 2 075 |
| Mar 21, 2024 | $15.00 | $15.20 | $15.00 | $15.20 | 994 |
| Mar 20, 2024 | $14.75 | $15.23 | $14.75 | $15.13 | 2 278 |
| Mar 19, 2024 | $16.50 | $16.50 | $14.73 | $14.80 | 10 097 |
| Mar 18, 2024 | $17.00 | $17.31 | $16.13 | $16.30 | 12 653 |
| Mar 15, 2024 | $15.29 | $18.40 | $14.92 | $17.05 | 22 753 |
| Mar 14, 2024 | $14.81 | $14.81 | $14.81 | $14.81 | 0 |
| Mar 13, 2024 | $14.82 | $14.86 | $14.78 | $14.81 | 3 357 |
| Mar 12, 2024 | $15.01 | $15.01 | $15.01 | $15.01 | 382 |
| Mar 11, 2024 | $15.10 | $15.10 | $14.95 | $14.95 | 3 298 |
| Mar 08, 2024 | $15.50 | $15.50 | $15.28 | $15.28 | 948 |
| Mar 07, 2024 | $15.30 | $15.30 | $15.10 | $15.10 | 3 330 |
| Mar 06, 2024 | $15.34 | $15.50 | $15.34 | $15.50 | 1 082 |
| Mar 05, 2024 | $15.54 | $15.54 | $15.50 | $15.50 | 621 |
| Mar 04, 2024 | $16.49 | $16.49 | $15.30 | $15.32 | 2 727 |
| Mar 01, 2024 | $16.19 | $16.19 | $15.40 | $15.70 | 2 444 |
