• SPX
  • $5,948.71
  • 0.53 %
  • $31.60
  • DJI
  • $43,870.35
  • 1.06 %
  • $461.88
  • N225
  • $38,283.85
  • 0.68 %
  • $257.68
  • FTSE
  • $8,209.80
  • 0.74 %
  • $60.53
  • IXIC
  • $18,972.42
  • 0.03 %
  • $6.28
Chicago Rivet & Machine Co. (CVR) Charts

Chicago Rivet & Machine Co. (CVR) Charts

AMEX Currency in USD Disclaimer

Stock Price

$18.29

$0.3

(1.67%)

Day's range
$17.94
Day's range
$19
  • 5 DAY PERFORMANCE

    -3.43%
  • 1 MONTH PERFORMANCE

    -0.60%
  • 3 MONTH PERFORMANCE

    -3.69%
  • 6 MONTH PERFORMANCE

    +9.19%
  • YEAR-TO-DATE PERFORMANCE

    +7.71%
  • 1 YEAR PERFORMANCE

    +11.19%

Chicago Rivet & Machine Co. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $18.00 $18.25   (1.39%) $19.00 $17.94 12,679 $17.63 M
11/20/2024 $17.55 $17.99   (2.51%) $17.99 $17.55 455 $17.38 M
11/19/2024 $17.80 $17.63   (-0.96%) $17.99 $17.00 7,600 $17.03 M
11/18/2024 $18.70 $18.06   (-3.42%) $18.94 $18.06 1,449 $17.45 M
11/15/2024 $18.96 $18.94   (-0.11%) $18.96 $18.94 903 $18.30 M
11/14/2024 $18.55 $19.08   (2.86%) $19.08 $18.55 3,324 $18.43 M
11/13/2024 $18.00 $19.13   (6.28%) $19.13 $18.00 7,035 $18.48 M
11/12/2024 $20.64 $19.51   (-5.47%) $20.64 $19.51 6,300 $18.85 M
11/11/2024 $19.99 $20.29   (1.5%) $20.32 $19.80 1,211 $19.60 M
11/08/2024 $20.34 $20.40   (0.29%) $20.64 $19.99 2,800 $19.71 M
11/07/2024 $20.73 $20.70   (-0.14%) $20.84 $20.20 5,600 $20.00 M
11/06/2024 $21.00 $20.70   (-1.43%) $22.27 $20.40 7,434 $20.00 M
11/05/2024 $19.50 $20.20   (3.59%) $20.42 $19.50 7,900 $19.52 M
11/04/2024 $19.11 $19.11   (0%) $19.11 $19.11 400 $18.46 M
11/01/2024 $18.72 $19.23   (2.72%) $19.23 $18.71 2,400 $18.58 M
10/31/2024 $18.76 $18.76   (0%) $18.76 $18.76 900 $18.12 M
10/30/2024 $18.88 $18.50   (-2.01%) $19.73 $18.50 2,407 $17.87 M
10/29/2024 $18.89 $18.54   (-1.85%) $18.90 $18.04 5,217 $17.91 M
10/28/2024 $17.51 $17.95   (2.51%) $19.13 $17.51 4,623 $17.34 M
10/25/2024 $18.78 $18.70   (-0.43%) $18.90 $18.44 4,059 $18.07 M
10/24/2024 $18.50 $18.42   (-0.43%) $18.51 $18.42 1,000 $17.80 M
10/23/2024 $18.40 $18.40   (0%) $18.40 $18.40 0 $17.78 M
10/22/2024 $18.40 $18.40   (0%) $18.40 $18.40 0 $17.78 M
10/21/2024 $18.40 $18.40   (0%) $18.40 $18.40 1,317 $17.78 M
10/18/2024 $18.57 $18.57   (0%) $18.95 $18.57 1,723 $17.94 M
10/17/2024 $18.38 $19.33   (5.17%) $19.33 $18.05 2,913 $18.68 M
10/16/2024 $18.41 $18.32   (-0.49%) $18.43 $18.04 1,409 $17.70 M
10/15/2024 $18.50 $18.50   (0%) $18.98 $18.50 1,100 $17.87 M
10/14/2024 $16.97 $18.70   (10.19%) $18.73 $16.97 2,435 $18.07 M
10/11/2024 $18.36 $18.63   (1.47%) $18.86 $18.36 900 $18.00 M
10/10/2024 $18.40 $18.36   (-0.22%) $18.40 $18.36 300 $17.74 M
10/09/2024 $18.40 $18.45   (0.27%) $18.60 $17.91 5,842 $17.83 M
10/08/2024 $18.16 $18.51   (1.93%) $19.63 $18.16 4,000 $17.88 M
10/07/2024 $18.50 $18.14   (-1.95%) $18.50 $18.11 1,700 $17.53 M
10/04/2024 $17.99 $18.10   (0.61%) $18.10 $17.90 1,215 $17.49 M
10/03/2024 $18.30 $18.00   (-1.64%) $18.30 $17.57 3,000 $17.39 M
10/02/2024 $18.50 $18.00   (-2.7%) $18.50 $17.90 2,700 $17.39 M
10/01/2024 $18.24 $18.24   (0%) $18.24 $18.24 300 $17.62 M
09/30/2024 $18.02 $18.00   (-0.11%) $18.10 $18.00 4,700 $17.39 M
09/27/2024 $18.86 $18.02   (-4.45%) $18.86 $18.02 1,110 $17.41 M
09/26/2024 $18.72 $19.01   (1.55%) $19.01 $18.72 702 $18.37 M
09/25/2024 $18.20 $18.40   (1.1%) $18.52 $18.15 4,726 $17.78 M
09/24/2024 $18.88 $18.25   (-3.34%) $19.16 $18.25 3,200 $17.63 M
09/23/2024 $18.75 $17.96   (-4.21%) $18.75 $17.96 2,000 $17.35 M
09/20/2024 $18.00 $19.18   (6.56%) $19.18 $17.50 4,200 $18.53 M
09/19/2024 $18.71 $17.50   (-6.47%) $18.71 $17.50 717 $16.91 M
09/18/2024 $17.00 $17.01   (0.06%) $17.60 $17.00 1,419 $16.43 M
09/17/2024 $16.86 $16.59   (-1.6%) $16.86 $16.59 500 $16.03 M
09/16/2024 $17.00 $16.81   (-1.12%) $17.00 $16.64 4,257 $16.24 M
09/13/2024 $17.40 $17.20   (-1.15%) $17.40 $17.20 1,700 $16.62 M
09/12/2024 $17.30 $17.23   (-0.4%) $17.52 $17.23 2,200 $16.65 M
09/11/2024 $15.90 $17.01   (6.98%) $17.01 $15.69 10,500 $16.43 M
09/10/2024 $16.25 $15.90   (-2.15%) $16.26 $15.90 2,000 $15.36 M
09/09/2024 $17.11 $16.26   (-4.97%) $17.11 $16.26 5,010 $15.71 M
09/06/2024 $17.60 $17.60   (0%) $17.60 $17.50 900 $17.00 M
09/05/2024 $18.04 $18.49   (2.49%) $18.49 $17.99 1,620 $17.86 M
09/04/2024 $18.01 $18.21   (1.11%) $18.50 $18.01 2,800 $17.59 M
09/03/2024 $18.75 $18.80   (0.27%) $18.80 $18.60 4,836 $18.16 M
08/30/2024 $19.00 $18.99   (-0.05%) $19.00 $18.97 2,400 $18.35 M
08/29/2024 $19.10 $19.30   (1.05%) $19.30 $19.10 1,100 $18.65 M
08/28/2024 $19.61 $19.61   (0%) $19.61 $19.61 300 $18.95 M
08/27/2024 $19.99 $19.61   (-1.9%) $20.30 $19.60 5,000 $18.95 M
08/26/2024 $19.30 $19.50   (1.04%) $20.36 $19.26 6,525 $18.84 M
08/23/2024 $19.06 $19.59   (2.78%) $20.02 $19.00 5,700 $18.93 M
08/22/2024 $18.85 $18.99   (0.74%) $19.00 $18.85 800 $18.35 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.