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 |
| Nov 09, 2023 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| Nov 08, 2023 | $17.07 | $17.50 | $17.07 | $17.50 | 708 |
| Nov 07, 2023 | $17.95 | $18.00 | $17.26 | $17.26 | 3 349 |
| Nov 06, 2023 | $17.55 | $17.55 | $17.49 | $17.49 | 1 558 |
| Nov 03, 2023 | $18.40 | $18.40 | $17.50 | $17.55 | 1 134 |
| Nov 02, 2023 | $17.51 | $17.51 | $17.51 | $17.51 | 887 |
| Nov 01, 2023 | $17.72 | $17.74 | $17.55 | $17.74 | 1 306 |
| Oct 31, 2023 | $18.36 | $18.36 | $17.55 | $17.55 | 1 476 |
| Oct 30, 2023 | $17.00 | $18.00 | $17.00 | $17.55 | 2 282 |
| Oct 27, 2023 | $17.54 | $17.73 | $17.54 | $17.73 | 1 736 |
| Oct 26, 2023 | $17.67 | $17.67 | $17.67 | $17.67 | 191 |
| Oct 25, 2023 | $17.64 | $17.64 | $17.64 | $17.64 | 0 |
| Oct 24, 2023 | $17.64 | $17.80 | $17.64 | $17.64 | 821 |
| Oct 23, 2023 | $17.64 | $17.64 | $17.64 | $17.64 | 122 |
| Oct 20, 2023 | $17.40 | $18.45 | $17.40 | $17.54 | 2 425 |
| Oct 19, 2023 | $17.00 | $17.50 | $17.00 | $17.40 | 2 434 |
| Oct 18, 2023 | $17.36 | $17.36 | $17.00 | $17.00 | 681 |
| Oct 17, 2023 | $17.09 | $17.19 | $17.00 | $17.00 | 792 |
| Oct 16, 2023 | $16.88 | $17.08 | $16.75 | $16.75 | 1 194 |
| Oct 13, 2023 | $16.66 | $16.66 | $16.66 | $16.66 | 1 193 |
| Oct 12, 2023 | $16.79 | $16.79 | $16.75 | $16.75 | 625 |
| Oct 11, 2023 | $16.95 | $16.95 | $16.65 | $16.71 | 1 520 |
| Oct 10, 2023 | $16.77 | $16.80 | $16.77 | $16.80 | 488 |
| Oct 09, 2023 | $16.70 | $17.10 | $16.70 | $17.10 | 575 |
| Oct 06, 2023 | $17.24 | $17.24 | $16.77 | $16.77 | 354 |
