Chicago Rivet & Machine Co. (CVR)
NYSEAMERICAN: CVR · Real-Time Price · USD
17.08
+0.06 (0.35%)
Dec 3, 2024, 12:04 PM EST - Market open
CVR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 2, 2024 | 17.04 | 17.04 | 17.02 | 17.02 | 17.02 | -0.12% | 816 |
Nov 29, 2024 | 16.77 | 17.04 | 16.77 | 17.04 | 17.04 | -2.74% | 3,632 |
Nov 27, 2024 | 18.25 | 18.50 | 17.50 | 17.52 | 17.52 | -3.68% | 7,239 |
Nov 26, 2024 | 18.00 | 18.23 | 17.52 | 18.19 | 18.19 | -3.49% | 2,917 |
Nov 25, 2024 | 19.00 | 19.00 | 18.26 | 18.85 | 18.85 | 1.94% | 1,346 |
Nov 22, 2024 | 18.20 | 18.49 | 18.20 | 18.49 | 18.49 | 1.32% | 3,887 |
Nov 21, 2024 | 18.00 | 19.00 | 17.94 | 18.25 | 18.25 | 1.45% | 12,679 |
Nov 20, 2024 | 17.55 | 17.99 | 17.55 | 17.99 | 17.99 | 2.04% | 455 |
Nov 19, 2024 | 17.80 | 17.99 | 17.00 | 17.63 | 17.63 | -2.38% | 7,585 |
Nov 18, 2024 | 18.70 | 18.94 | 18.06 | 18.06 | 18.06 | -4.65% | 1,449 |
Nov 15, 2024 | 18.96 | 18.96 | 18.94 | 18.94 | 18.94 | -0.73% | 903 |
Nov 14, 2024 | 18.55 | 19.08 | 18.55 | 19.08 | 19.08 | -0.26% | 3,324 |
Nov 13, 2024 | 18.00 | 19.13 | 18.00 | 19.13 | 19.13 | -1.95% | 7,035 |
Nov 12, 2024 | 20.64 | 20.64 | 19.51 | 19.51 | 19.51 | -3.84% | 6,258 |
Nov 11, 2024 | 19.99 | 20.32 | 19.80 | 20.29 | 20.29 | -0.54% | 1,211 |
Nov 8, 2024 | 20.34 | 20.64 | 19.99 | 20.40 | 20.40 | -1.45% | 2,751 |
Nov 7, 2024 | 20.73 | 20.84 | 20.20 | 20.70 | 20.70 | - | 5,598 |
Nov 6, 2024 | 21.00 | 22.27 | 20.40 | 20.70 | 20.70 | 2.48% | 7,434 |
Nov 5, 2024 | 19.50 | 20.42 | 19.50 | 20.20 | 20.20 | 5.68% | 7,882 |
Nov 4, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.57% | 371 |
Nov 1, 2024 | 18.72 | 19.23 | 18.71 | 19.23 | 19.23 | 2.51% | 2,369 |
Oct 31, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 1.38% | 883 |
Oct 30, 2024 | 18.88 | 19.73 | 18.50 | 18.50 | 18.50 | -0.22% | 2,407 |
Oct 29, 2024 | 18.89 | 18.90 | 18.04 | 18.54 | 18.54 | 3.32% | 5,217 |
Oct 28, 2024 | 17.51 | 19.13 | 17.51 | 17.95 | 17.95 | -4.04% | 4,623 |
Oct 25, 2024 | 18.78 | 18.90 | 18.44 | 18.70 | 18.70 | 1.52% | 4,059 |
Oct 24, 2024 | 18.50 | 18.51 | 18.42 | 18.42 | 18.42 | 0.11% | 961 |
Oct 23, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 77 |
Oct 22, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 229 |
Oct 21, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.92% | 1,317 |
Oct 18, 2024 | 18.57 | 18.95 | 18.57 | 18.57 | 18.57 | -3.93% | 1,723 |
Oct 17, 2024 | 18.38 | 19.33 | 18.05 | 19.33 | 19.33 | 5.51% | 2,913 |
Oct 16, 2024 | 18.41 | 18.43 | 18.04 | 18.32 | 18.32 | -0.97% | 1,409 |
Oct 15, 2024 | 18.50 | 18.98 | 18.50 | 18.50 | 18.50 | -1.07% | 1,055 |
Oct 14, 2024 | 16.97 | 18.73 | 16.97 | 18.70 | 18.70 | 0.38% | 2,435 |
Oct 11, 2024 | 18.36 | 18.86 | 18.36 | 18.63 | 18.63 | 1.47% | 879 |
Oct 10, 2024 | 18.40 | 18.40 | 18.36 | 18.36 | 18.36 | -0.49% | 299 |
Oct 9, 2024 | 18.40 | 18.60 | 17.91 | 18.45 | 18.45 | -0.32% | 5,842 |
Oct 8, 2024 | 18.16 | 19.63 | 18.16 | 18.51 | 18.51 | 2.04% | 3,970 |
Oct 7, 2024 | 18.50 | 18.50 | 18.11 | 18.14 | 18.14 | 0.22% | 1,689 |
Oct 4, 2024 | 17.99 | 18.10 | 17.90 | 18.10 | 18.10 | 0.56% | 1,215 |
Oct 3, 2024 | 18.30 | 18.30 | 17.57 | 18.00 | 18.00 | - | 2,951 |
Oct 2, 2024 | 18.50 | 18.50 | 17.90 | 18.00 | 18.00 | -1.32% | 2,662 |
Oct 1, 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 1.34% | 268 |
Sep 30, 2024 | 18.02 | 18.10 | 18.00 | 18.00 | 18.00 | -0.10% | 4,678 |
Sep 27, 2024 | 18.86 | 18.86 | 18.02 | 18.02 | 18.02 | -5.22% | 1,110 |
Sep 26, 2024 | 18.72 | 19.01 | 18.72 | 19.01 | 19.01 | 3.32% | 702 |
Sep 25, 2024 | 18.20 | 18.52 | 18.15 | 18.40 | 18.40 | 0.82% | 4,726 |
Sep 24, 2024 | 18.88 | 19.16 | 18.25 | 18.25 | 18.25 | 1.60% | 3,178 |
Sep 23, 2024 | 18.75 | 18.75 | 17.96 | 17.96 | 17.96 | -6.35% | 1,989 |
Sep 20, 2024 | 18.00 | 19.18 | 17.50 | 19.18 | 19.18 | 9.60% | 4,197 |
Sep 19, 2024 | 18.71 | 18.71 | 17.50 | 17.50 | 17.50 | 2.88% | 717 |
Sep 18, 2024 | 17.00 | 17.60 | 17.00 | 17.01 | 17.01 | 2.55% | 1,419 |
Sep 17, 2024 | 16.86 | 16.86 | 16.59 | 16.59 | 16.59 | -1.33% | 451 |
Sep 16, 2024 | 17.00 | 17.00 | 16.64 | 16.81 | 16.81 | -2.27% | 4,257 |
Sep 13, 2024 | 17.40 | 17.40 | 17.20 | 17.20 | 17.20 | -0.17% | 1,671 |
Sep 12, 2024 | 17.30 | 17.52 | 17.23 | 17.23 | 17.23 | 1.29% | 2,191 |
Sep 11, 2024 | 15.90 | 17.01 | 15.69 | 17.01 | 17.01 | 6.98% | 10,495 |
Sep 10, 2024 | 16.25 | 16.26 | 15.90 | 15.90 | 15.90 | -2.21% | 1,993 |
Sep 9, 2024 | 17.11 | 17.11 | 16.26 | 16.26 | 16.26 | -7.61% | 5,010 |
Sep 6, 2024 | 17.60 | 17.60 | 17.50 | 17.60 | 17.60 | -4.82% | 859 |
Sep 5, 2024 | 18.04 | 18.49 | 17.99 | 18.49 | 18.49 | 1.55% | 1,620 |
Sep 4, 2024 | 18.01 | 18.50 | 18.01 | 18.21 | 18.11 | -3.14% | 2,792 |
Sep 3, 2024 | 18.75 | 18.80 | 18.60 | 18.80 | 18.70 | -1.00% | 4,836 |
Aug 30, 2024 | 19.00 | 19.00 | 18.97 | 18.99 | 18.89 | -1.61% | 2,378 |
Aug 29, 2024 | 19.10 | 19.30 | 19.10 | 19.30 | 19.20 | -1.58% | 1,052 |
Aug 28, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.51 | - | 338 |
Aug 27, 2024 | 19.99 | 20.30 | 19.60 | 19.61 | 19.51 | 0.56% | 4,988 |
Aug 26, 2024 | 19.30 | 20.36 | 19.26 | 19.50 | 19.40 | -0.46% | 6,525 |
Aug 23, 2024 | 19.06 | 20.02 | 19.00 | 19.59 | 19.49 | 3.16% | 5,673 |
Aug 22, 2024 | 18.85 | 19.00 | 18.85 | 18.99 | 18.89 | -0.11% | 767 |
Aug 21, 2024 | 19.09 | 19.13 | 19.01 | 19.01 | 18.91 | -0.42% | 2,454 |
Aug 20, 2024 | 19.57 | 19.57 | 18.23 | 19.09 | 18.99 | -1.95% | 9,448 |
Aug 19, 2024 | 18.53 | 21.19 | 18.53 | 19.47 | 19.37 | 7.04% | 11,902 |
Aug 16, 2024 | 17.00 | 18.55 | 16.99 | 18.19 | 18.09 | 8.27% | 7,730 |
Aug 15, 2024 | 16.10 | 17.10 | 16.00 | 16.80 | 16.71 | 7.69% | 8,665 |
Aug 14, 2024 | 15.69 | 16.69 | 15.54 | 15.60 | 15.52 | 4.31% | 12,288 |
Aug 13, 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.88 | - | 279 |
Aug 12, 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.88 | -0.29% | 254 |
Aug 9, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.92 | - | 117 |
Aug 8, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.92 | - | 1,331 |
Aug 7, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.92 | - | 92 |
Aug 6, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.92 | 2.04% | 371 |
Aug 5, 2024 | 15.00 | 15.08 | 14.70 | 14.70 | 14.62 | -2.07% | 798 |
Aug 2, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 14.93 | -2.60% | 722 |
Aug 1, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.33 | 1.99% | 447 |
Jul 31, 2024 | 15.14 | 15.15 | 15.11 | 15.11 | 15.03 | - | 687 |
Jul 30, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.03 | - | 143 |
Jul 29, 2024 | 15.00 | 15.12 | 15.00 | 15.11 | 15.03 | - | 962 |
Jul 26, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.03 | - | 10 |
Jul 25, 2024 | 15.20 | 15.20 | 15.11 | 15.11 | 15.03 | -0.92% | 898 |
Jul 24, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.17 | - | 2,678 |
Jul 23, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.17 | - | 428 |
Jul 22, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.17 | - | 180 |
Jul 19, 2024 | 15.08 | 15.25 | 15.08 | 15.25 | 15.17 | -2.02% | 440 |
Jul 18, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.48 | 0.74% | 358 |
Jul 17, 2024 | 15.39 | 15.45 | 15.39 | 15.45 | 15.37 | 3.80% | 1,446 |
Jul 16, 2024 | 15.02 | 15.06 | 14.89 | 14.89 | 14.81 | 0.92% | 1,083 |
Jul 15, 2024 | 14.79 | 15.11 | 14.75 | 14.75 | 14.67 | 3.22% | 3,976 |
Jul 12, 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.21 | -0.07% | 861 |