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 |
| Aug 30, 2023 | $18.09 | $18.09 | $18.09 | $18.09 | 0 |
| Aug 29, 2023 | $18.50 | $18.09 | $18.09 | $18.09 | 990 |
| Aug 28, 2023 | $17.75 | $18.20 | $17.75 | $18.00 | 2 196 |
| Aug 25, 2023 | $17.55 | $17.70 | $17.55 | $17.70 | 735 |
| Aug 24, 2023 | $17.55 | $18.00 | $17.55 | $17.55 | 1 687 |
| Aug 23, 2023 | $18.51 | $18.50 | $17.70 | $17.70 | 4 955 |
| Aug 22, 2023 | $18.58 | $18.70 | $18.11 | $18.21 | 3 048 |
| Aug 21, 2023 | $18.40 | $19.94 | $17.91 | $18.32 | 22 344 |
| Aug 18, 2023 | $18.70 | $18.90 | $17.66 | $18.47 | 12 516 |
| Aug 17, 2023 | $19.08 | $19.26 | $17.50 | $18.00 | 21 310 |
| Aug 16, 2023 | $19.59 | $19.59 | $17.00 | $18.91 | 22 989 |
| Aug 15, 2023 | $21.52 | $21.31 | $19.12 | $19.91 | 22 039 |
| Aug 14, 2023 | $21.80 | $22.21 | $20.30 | $20.50 | 18 549 |
| Aug 11, 2023 | $21.96 | $23.07 | $21.79 | $21.85 | 18 489 |
| Aug 10, 2023 | $23.95 | $23.95 | $23.25 | $23.25 | 2 933 |
| Aug 09, 2023 | $24.44 | $24.44 | $24.12 | $24.27 | 580 |
| Aug 08, 2023 | $25.30 | $25.95 | $24.50 | $24.50 | 2 278 |
| Aug 07, 2023 | $25.93 | $25.93 | $25.93 | $25.93 | 294 |
| Aug 04, 2023 | $26.19 | $26.19 | $25.16 | $25.16 | 325 |
| Aug 03, 2023 | $25.02 | $25.63 | $24.75 | $25.63 | 2 820 |
| Aug 02, 2023 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| Aug 01, 2023 | $24.80 | $25.00 | $24.51 | $25.00 | 2 341 |
| Jul 31, 2023 | $25.00 | $25.00 | $24.80 | $24.80 | 3 143 |
| Jul 28, 2023 | $25.20 | $25.20 | $25.20 | $25.20 | 210 |
| Jul 27, 2023 | $25.01 | $24.99 | $24.75 | $24.98 | 2 361 |
