-
5 DAY PERFORMANCE
-5.31% -
1 MONTH PERFORMANCE
-5.21% -
3 MONTH PERFORMANCE
+25.44% -
6 MONTH PERFORMANCE
+5.88% -
YEAR-TO-DATE PERFORMANCE
+6.01% -
1 YEAR PERFORMANCE
+2.10%
Chicago Rivet & Machine Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $18.02 | $18.00 (-0.11%) | $18.10 | $18.00 | 4,678 | $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 |
| 08/21/2024 | $19.09 | $19.01 (-0.42%) | $19.13 | $19.01 | 2,500 | $18.37 M |
| 08/20/2024 | $19.57 | $19.09 (-2.45%) | $19.57 | $18.23 | 9,448 | $18.44 M |
| 08/19/2024 | $18.53 | $19.47 (5.07%) | $21.19 | $18.53 | 11,902 | $18.81 M |
| 08/16/2024 | $17.00 | $18.19 (7%) | $18.55 | $16.99 | 7,730 | $17.57 M |
| 08/15/2024 | $16.10 | $16.80 (4.35%) | $17.10 | $16.00 | 8,665 | $16.23 M |
| 08/14/2024 | $15.69 | $15.60 (-0.57%) | $16.69 | $15.54 | 12,300 | $15.07 M |
| 08/13/2024 | $14.96 | $14.96 (0%) | $14.96 | $14.96 | 300 | |
| 08/12/2024 | $14.96 | $14.96 (0%) | $14.96 | $14.96 | 300 | $14.45 M |
| 08/09/2024 | $15.00 | $15.00 (0%) | $15.00 | $15.00 | 200 | |
| 08/08/2024 | $15.00 | $15.00 (0%) | $15.00 | $15.00 | 1,331 | $14.49 M |
| 08/07/2024 | $15.00 | $15.00 (0%) | $15.00 | $15.00 | 150 | |
| 08/06/2024 | $15.00 | $15.00 (0%) | $15.00 | $15.00 | 400 | $14.49 M |
| 08/05/2024 | $15.00 | $14.70 (-2%) | $15.08 | $14.70 | 800 | $14.20 M |
| 08/02/2024 | $15.01 | $15.01 (0%) | $15.01 | $15.01 | 722 | $14.50 M |
| 08/01/2024 | $15.41 | $15.41 (0%) | $15.41 | $15.41 | 447 | $14.89 M |
| 07/31/2024 | $15.14 | $15.11 (-0.2%) | $15.15 | $15.11 | 700 | $14.60 M |
| 07/30/2024 | $15.11 | $15.11 (0%) | $15.11 | $15.11 | 125 | |
| 07/29/2024 | $15.00 | $15.11 (0.73%) | $15.12 | $15.00 | 1,000 | $14.60 M |
| 07/26/2024 | $15.11 | $15.11 (0%) | $15.11 | $15.11 | 112 | |
| 07/25/2024 | $15.20 | $15.11 (-0.59%) | $15.20 | $15.11 | 900 | $14.60 M |
| 07/24/2024 | $15.25 | $15.25 (0%) | $15.25 | $15.25 | 2,700 | $14.73 M |
| 07/23/2024 | $15.25 | $15.25 (0%) | $15.25 | $15.25 | 428 | $14.73 M |
| 07/22/2024 | $15.25 | $15.25 (0%) | $15.25 | $15.25 | 106 | |
| 07/19/2024 | $15.08 | $15.25 (1.13%) | $15.25 | $15.08 | 440 | $14.73 M |
| 07/18/2024 | $15.57 | $15.57 (0%) | $15.57 | $15.57 | 400 | $15.04 M |
| 07/17/2024 | $15.39 | $15.45 (0.39%) | $15.45 | $15.39 | 1,446 | $14.93 M |
| 07/16/2024 | $15.02 | $14.89 (-0.87%) | $15.06 | $14.89 | 1,100 | $14.39 M |
| 07/15/2024 | $14.79 | $14.75 (-0.27%) | $15.11 | $14.75 | 4,000 | $14.25 M |
| 07/12/2024 | $14.29 | $14.29 (0%) | $14.29 | $14.29 | 900 | $13.81 M |
| 07/11/2024 | $14.30 | $14.30 (0%) | $14.30 | $14.30 | 100 | |
| 07/10/2024 | $14.30 | $14.30 (0%) | $14.30 | $14.30 | 100 | |
| 07/09/2024 | $14.30 | $14.30 (0%) | $14.30 | $14.30 | 230 | $13.82 M |
| 07/08/2024 | $14.29 | $14.29 (0%) | $14.29 | $14.29 | 544 | $13.81 M |
| 07/05/2024 | $14.19 | $14.29 (0.7%) | $14.29 | $14.19 | 500 | $13.81 M |
| 07/03/2024 | $14.04 | $14.04 (0%) | $14.04 | $14.04 | 100 | |
| 07/02/2024 | $14.30 | $14.04 (-1.82%) | $14.35 | $13.92 | 2,932 | $13.56 M |
| 07/01/2024 | $14.76 | $14.35 (-2.78%) | $14.76 | $13.81 | 5,749 | $13.86 M |