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 |
| Feb 11, 2016 | $23.95 | $24.40 | $23.91 | $24.40 | 2 100 |
| Feb 10, 2016 | $24.23 | $24.23 | $24.23 | $24.23 | 0 |
| Feb 09, 2016 | $24.23 | $24.23 | $24.23 | $24.23 | 0 |
| Feb 08, 2016 | $24.23 | $24.23 | $24.23 | $24.23 | 50 |
| Feb 05, 2016 | $24.23 | $24.23 | $24.23 | $24.23 | 0 |
| Feb 04, 2016 | $24.23 | $24.23 | $24.23 | $24.23 | 200 |
| Feb 03, 2016 | $23.90 | $24.60 | $23.90 | $24.60 | 272 |
| Feb 02, 2016 | $24.75 | $24.75 | $24.75 | $24.75 | 342 |
| Feb 01, 2016 | $23.69 | $23.69 | $23.69 | $23.69 | 1 |
| Jan 29, 2016 | $23.69 | $23.69 | $23.69 | $23.69 | 540 |
| Jan 28, 2016 | $23.70 | $23.70 | $23.70 | $23.70 | 61 |
| Jan 27, 2016 | $23.70 | $23.70 | $23.70 | $23.70 | 326 |
| Jan 26, 2016 | $24.10 | $24.10 | $23.98 | $23.98 | 622 |
| Jan 25, 2016 | $23.50 | $23.50 | $23.50 | $23.50 | 225 |
| Jan 22, 2016 | $23.38 | $23.38 | $23.38 | $23.38 | 11 |
| Jan 21, 2016 | $23.38 | $23.38 | $23.38 | $23.38 | 310 |
| Jan 20, 2016 | $23.70 | $24.11 | $23.10 | $23.10 | 9 441 |
| Jan 19, 2016 | $23.78 | $23.78 | $23.78 | $23.78 | 35 |
| Jan 15, 2016 | $23.70 | $23.78 | $23.70 | $23.78 | 247 |
| Jan 14, 2016 | $24.26 | $24.26 | $23.70 | $23.75 | 970 |
| Jan 13, 2016 | $25.00 | $25.00 | $24.42 | $24.42 | 1 713 |
| Jan 12, 2016 | $24.45 | $24.45 | $24.45 | $24.45 | 321 |
| Jan 11, 2016 | $24.26 | $24.92 | $24.26 | $24.92 | 677 |
| Jan 08, 2016 | $24.00 | $24.00 | $24.00 | $24.00 | 121 |
| Jan 07, 2016 | $23.53 | $23.53 | $23.15 | $23.15 | 360 |
