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 |
| Jan 24, 2024 | $16.20 | $16.20 | $15.99 | $15.99 | 2 534 |
| Jan 23, 2024 | $16.25 | $16.36 | $16.20 | $16.20 | 2 045 |
| Jan 22, 2024 | $16.12 | $16.25 | $16.06 | $16.25 | 1 883 |
| Jan 19, 2024 | $16.09 | $16.45 | $16.09 | $16.45 | 343 |
| Jan 18, 2024 | $16.12 | $16.20 | $16.06 | $16.06 | 683 |
| Jan 17, 2024 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| Jan 16, 2024 | $16.05 | $16.43 | $16.05 | $16.05 | 1 455 |
| Jan 12, 2024 | $16.19 | $16.19 | $16.19 | $16.19 | 0 |
| Jan 11, 2024 | $16.20 | $16.59 | $16.19 | $16.19 | 1 946 |
| Jan 10, 2024 | $16.12 | $16.20 | $16.12 | $16.19 | 1 985 |
| Jan 09, 2024 | $16.29 | $16.29 | $16.00 | $16.27 | 1 211 |
| Jan 08, 2024 | $16.18 | $16.23 | $16.00 | $16.23 | 4 128 |
| Jan 05, 2024 | $16.51 | $16.51 | $16.35 | $16.41 | 3 780 |
| Jan 04, 2024 | $16.33 | $16.65 | $16.12 | $16.50 | 4 530 |
| Jan 03, 2024 | $16.53 | $17.26 | $16.30 | $16.30 | 14 315 |
| Jan 02, 2024 | $16.48 | $16.88 | $16.48 | $16.77 | 3 054 |
| Dec 29, 2023 | $16.02 | $16.98 | $16.02 | $16.98 | 479 |
| Dec 28, 2023 | $16.59 | $17.21 | $16.25 | $16.98 | 3 177 |
| Dec 27, 2023 | $16.06 | $16.21 | $16.06 | $16.21 | 11 638 |
| Dec 26, 2023 | $16.84 | $16.84 | $16.21 | $16.21 | 757 |
| Dec 22, 2023 | $16.00 | $16.68 | $15.96 | $16.68 | 4 177 |
| Dec 21, 2023 | $17.03 | $17.03 | $16.42 | $16.42 | 1 027 |
| Dec 20, 2023 | $18.00 | $18.00 | $17.42 | $17.42 | 3 441 |
| Dec 19, 2023 | $17.45 | $17.45 | $17.40 | $17.45 | 1 155 |
| Dec 18, 2023 | $17.51 | $18.45 | $17.50 | $18.45 | 2 765 |
