-
5 DAY PERFORMANCE
-7.11% -
1 MONTH PERFORMANCE
+1.34% -
3 MONTH PERFORMANCE
+21.47% -
6 MONTH PERFORMANCE
+21.40% -
YEAR-TO-DATE PERFORMANCE
+11.60% -
1 YEAR PERFORMANCE
+16.62%
Chicago Rivet & Machine Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $18.55 | $19.08 (2.86%) | $19.08 | $18.55 | 3,324 | $17.92 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 |
| 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 |