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 |
| Jul 26, 2023 | $25.51 | $25.51 | $25.00 | $25.02 | 10 742 |
| Jul 25, 2023 | $25.00 | $25.50 | $25.00 | $25.50 | 5 446 |
| Jul 24, 2023 | $26.43 | $26.43 | $26.00 | $26.43 | 296 |
| Jul 21, 2023 | $26.59 | $26.75 | $25.94 | $26.75 | 1 822 |
| Jul 20, 2023 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| Jul 19, 2023 | $25.00 | $25.60 | $25.00 | $25.60 | 928 |
| Jul 18, 2023 | $26.00 | $26.00 | $25.03 | $25.50 | 8 027 |
| Jul 17, 2023 | $24.80 | $25.60 | $24.80 | $25.40 | 4 459 |
| Jul 14, 2023 | $25.05 | $25.14 | $24.84 | $25.14 | 1 561 |
| Jul 13, 2023 | $24.98 | $24.89 | $24.50 | $24.89 | 2 707 |
| Jul 12, 2023 | $24.75 | $24.75 | $24.49 | $24.49 | 5 250 |
| Jul 11, 2023 | $25.53 | $25.61 | $24.50 | $24.50 | 5 940 |
| Jul 10, 2023 | $25.23 | $26.00 | $25.12 | $25.25 | 4 992 |
| Jul 07, 2023 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| Jul 06, 2023 | $26.00 | $26.00 | $25.00 | $25.00 | 949 |
| Jul 05, 2023 | $26.05 | $25.60 | $25.50 | $25.53 | 1 564 |
| Jul 03, 2023 | $26.00 | $26.00 | $25.65 | $25.66 | 567 |
| Jun 30, 2023 | $25.72 | $25.72 | $25.72 | $25.72 | 220 |
| Jun 29, 2023 | $25.99 | $25.99 | $25.99 | $25.99 | 0 |
| Jun 28, 2023 | $28.00 | $28.00 | $25.96 | $25.99 | 2 119 |
| Jun 27, 2023 | $25.33 | $26.00 | $25.15 | $26.00 | 4 097 |
| Jun 26, 2023 | $26.11 | $26.11 | $25.50 | $25.50 | 1 305 |
| Jun 23, 2023 | $26.11 | $26.11 | $26.11 | $26.11 | 0 |
| Jun 22, 2023 | $26.26 | $26.45 | $26.00 | $26.11 | 2 134 |
| Jun 21, 2023 | $26.56 | $27.99 | $25.98 | $26.25 | 6 577 |
