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 |
| Dec 15, 2023 | $17.42 | $17.50 | $17.42 | $17.50 | 1 422 |
| Dec 14, 2023 | $17.42 | $17.42 | $17.42 | $17.42 | 1 271 |
| Dec 13, 2023 | $16.96 | $17.41 | $16.84 | $17.41 | 1 629 |
| Dec 12, 2023 | $16.71 | $17.14 | $16.71 | $16.85 | 2 135 |
| Dec 11, 2023 | $15.87 | $16.71 | $15.87 | $16.71 | 301 |
| Dec 08, 2023 | $16.71 | $16.71 | $16.71 | $16.71 | 132 |
| Dec 07, 2023 | $15.80 | $16.11 | $15.80 | $16.11 | 1 465 |
| Dec 06, 2023 | $16.50 | $16.50 | $16.00 | $16.00 | 5 570 |
| Dec 05, 2023 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| Dec 04, 2023 | $16.38 | $16.50 | $16.05 | $16.38 | 2 048 |
| Dec 01, 2023 | $16.75 | $16.75 | $16.35 | $16.38 | 4 498 |
| Nov 30, 2023 | $17.84 | $17.84 | $16.70 | $16.78 | 9 535 |
| Nov 29, 2023 | $16.73 | $18.03 | $16.40 | $17.15 | 14 756 |
| Nov 28, 2023 | $15.41 | $16.61 | $15.41 | $16.32 | 6 199 |
| Nov 27, 2023 | $15.16 | $15.91 | $15.16 | $15.75 | 4 484 |
| Nov 24, 2023 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| Nov 22, 2023 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| Nov 21, 2023 | $16.45 | $16.45 | $16.45 | $16.45 | 392 |
| Nov 20, 2023 | $16.50 | $16.50 | $16.44 | $16.44 | 864 |
| Nov 17, 2023 | $15.63 | $16.11 | $15.63 | $16.10 | 1 907 |
| Nov 16, 2023 | $16.00 | $16.00 | $15.33 | $15.78 | 2 473 |
| Nov 15, 2023 | $16.25 | $16.25 | $16.25 | $16.25 | 561 |
| Nov 14, 2023 | $16.75 | $16.75 | $16.00 | $16.25 | 2 833 |
| Nov 13, 2023 | $16.75 | $16.75 | $16.75 | $16.75 | 784 |
| Nov 10, 2023 | $17.00 | $17.00 | $17.00 | $17.00 | 100 |
