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 |
| Mar 18, 2016 | $24.48 | $24.48 | $24.03 | $24.13 | 1 199 |
| Mar 17, 2016 | $24.35 | $24.35 | $24.35 | $24.35 | 29 |
| Mar 16, 2016 | $24.35 | $24.35 | $24.35 | $24.35 | 53 |
| Mar 15, 2016 | $24.35 | $24.35 | $24.35 | $24.35 | 225 |
| Mar 14, 2016 | $24.50 | $24.50 | $24.50 | $24.50 | 200 |
| Mar 11, 2016 | $24.01 | $24.01 | $23.67 | $23.67 | 1 549 |
| Mar 10, 2016 | $23.67 | $24.07 | $23.67 | $23.78 | 910 |
| Mar 09, 2016 | $24.58 | $24.58 | $24.58 | $24.58 | 111 |
| Mar 08, 2016 | $24.48 | $24.48 | $24.48 | $24.48 | 5 |
| Mar 07, 2016 | $24.50 | $24.58 | $23.90 | $24.48 | 9 968 |
| Mar 04, 2016 | $24.20 | $24.75 | $24.20 | $24.68 | 1 158 |
| Mar 03, 2016 | $23.66 | $23.66 | $23.66 | $23.66 | 0 |
| Mar 02, 2016 | $23.66 | $23.66 | $23.66 | $23.66 | 1 034 |
| Mar 01, 2016 | $24.75 | $24.75 | $24.75 | $24.75 | 1 285 |
| Feb 29, 2016 | $24.75 | $24.75 | $24.60 | $24.64 | 998 |
| Feb 26, 2016 | $24.73 | $24.73 | $24.54 | $24.54 | 1 199 |
| Feb 25, 2016 | $24.74 | $24.74 | $24.49 | $24.49 | 432 |
| Feb 24, 2016 | $23.95 | $24.70 | $23.95 | $24.70 | 1 050 |
| Feb 23, 2016 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| Feb 22, 2016 | $24.75 | $24.75 | $24.00 | $24.55 | 2 794 |
| Feb 19, 2016 | $24.71 | $24.71 | $24.71 | $24.71 | 81 |
| Feb 18, 2016 | $24.66 | $24.71 | $24.66 | $24.71 | 499 |
| Feb 17, 2016 | $24.31 | $24.31 | $24.31 | $24.31 | 156 |
| Feb 16, 2016 | $24.75 | $24.75 | $24.31 | $24.31 | 1 571 |
| Feb 12, 2016 | $23.84 | $24.80 | $23.81 | $24.49 | 19 614 |
