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 |
| Feb 29, 2024 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| Feb 28, 2024 | $15.69 | $15.69 | $15.69 | $15.69 | 429 |
| Feb 27, 2024 | $15.32 | $15.95 | $15.32 | $15.64 | 1 052 |
| Feb 26, 2024 | $15.00 | $16.00 | $15.00 | $16.00 | 8 043 |
| Feb 23, 2024 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| Feb 22, 2024 | $15.00 | $15.90 | $15.00 | $15.90 | 1 059 |
| Feb 21, 2024 | $15.34 | $15.34 | $15.34 | $15.34 | 1 210 |
| Feb 20, 2024 | $15.74 | $15.74 | $14.89 | $14.89 | 1 976 |
| Feb 16, 2024 | $15.01 | $15.05 | $14.76 | $14.76 | 1 202 |
| Feb 15, 2024 | $15.40 | $15.40 | $15.15 | $15.15 | 4 806 |
| Feb 14, 2024 | $15.25 | $15.25 | $15.13 | $15.25 | 5 565 |
| Feb 13, 2024 | $15.50 | $15.50 | $15.50 | $15.50 | 1 695 |
| Feb 12, 2024 | $15.50 | $15.75 | $15.18 | $15.75 | 11 499 |
| Feb 09, 2024 | $16.04 | $16.04 | $15.52 | $15.52 | 3 736 |
| Feb 08, 2024 | $17.44 | $17.44 | $15.28 | $16.00 | 4 910 |
| Feb 07, 2024 | $17.10 | $17.10 | $17.10 | $17.10 | 216 |
| Feb 06, 2024 | $17.74 | $17.74 | $17.11 | $17.74 | 2 713 |
| Feb 05, 2024 | $17.89 | $17.89 | $17.89 | $17.89 | 481 |
| Feb 02, 2024 | $17.15 | $17.15 | $17.15 | $17.15 | 755 |
| Feb 01, 2024 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| Jan 31, 2024 | $16.50 | $17.87 | $16.50 | $17.87 | 1 074 |
| Jan 30, 2024 | $16.65 | $17.20 | $16.60 | $17.20 | 2 411 |
| Jan 29, 2024 | $16.28 | $16.28 | $16.28 | $16.28 | 1 426 |
| Jan 26, 2024 | $16.34 | $16.85 | $16.33 | $16.85 | 3 080 |
| Jan 25, 2024 | $16.14 | $16.50 | $16.11 | $16.50 | 857 |
