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 |
| Oct 05, 2023 | $16.81 | $17.65 | $16.81 | $17.02 | 1 032 |
| Oct 04, 2023 | $16.65 | $17.50 | $16.65 | $16.65 | 222 |
| Oct 03, 2023 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| Oct 02, 2023 | $17.31 | $17.05 | $17.05 | $17.05 | 1 084 |
| Sep 29, 2023 | $17.66 | $17.75 | $17.63 | $17.63 | 2 503 |
| Sep 28, 2023 | $17.50 | $17.70 | $16.80 | $17.70 | 2 048 |
| Sep 27, 2023 | $17.71 | $17.71 | $17.13 | $17.13 | 1 013 |
| Sep 26, 2023 | $18.25 | $18.25 | $17.34 | $17.40 | 6 839 |
| Sep 25, 2023 | $18.50 | $18.01 | $18.01 | $18.01 | 775 |
| Sep 22, 2023 | $18.26 | $18.48 | $18.26 | $18.26 | 314 |
| Sep 21, 2023 | $18.25 | $18.25 | $18.00 | $18.00 | 746 |
| Sep 20, 2023 | $18.44 | $18.44 | $18.44 | $18.44 | 181 |
| Sep 19, 2023 | $18.10 | $18.10 | $18.00 | $18.00 | 1 073 |
| Sep 18, 2023 | $18.10 | $18.10 | $18.10 | $18.10 | 344 |
| Sep 15, 2023 | $18.02 | $18.02 | $18.02 | $18.02 | 69 |
| Sep 14, 2023 | $18.02 | $18.02 | $18.02 | $18.02 | 0 |
| Sep 13, 2023 | $18.28 | $18.29 | $18.00 | $18.02 | 4 597 |
| Sep 12, 2023 | $18.28 | $18.50 | $18.28 | $18.38 | 3 857 |
| Sep 11, 2023 | $18.49 | $18.95 | $18.30 | $18.30 | 549 |
| Sep 08, 2023 | $18.35 | $18.35 | $18.35 | $18.35 | 338 |
| Sep 07, 2023 | $18.88 | $18.88 | $18.20 | $18.88 | 183 |
| Sep 06, 2023 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| Sep 05, 2023 | $18.00 | $18.50 | $18.00 | $18.50 | 1 287 |
| Sep 01, 2023 | $18.33 | $18.72 | $18.72 | $18.72 | 819 |
| Aug 31, 2023 | $18.58 | $18.58 | $18.58 | $18.58 | 754 |
