Chicago Rivet & Machine C... (CVR)
15.70
-0.17 (-1.05%)
At close: Jan 14, 2025, 8:49 PM
CVR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 15.50 | 15.70 | 15.50 | 15.70 | -0.17 | -1.07% | 1,679 |
| Jan 13, 2025 | 15.50 | 15.87 | 15.50 | 15.87 | 0.07 | 0.44% | 1,933 |
| Jan 10, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 0.00 | 0.00% | 0 |
| Jan 8, 2025 | 15.65 | 15.90 | 15.55 | 15.80 | -0.55 | -3.36% | 2,200 |
| Jan 7, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 0.00 | 0.00% | 0 |
| Jan 6, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 0.48 | 3.02% | 429 |
| Jan 3, 2025 | 15.72 | 15.87 | 15.58 | 15.87 | 0.32 | 2.06% | 706 |
| Jan 2, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | -0.29 | -1.83% | 600 |
| Dec 31, 2024 | 15.51 | 15.94 | 15.36 | 15.84 | -0.41 | -2.52% | 3,000 |
| Dec 30, 2024 | 15.50 | 16.25 | 15.50 | 16.25 | 0.64 | 4.10% | 1,000 |
| Dec 27, 2024 | 15.50 | 15.61 | 15.50 | 15.61 | -0.39 | -2.44% | 1,000 |
| Dec 26, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 0.50 | 3.23% | 300 |
| Dec 24, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 0.00 | 0.00% | 1,100 |
| Dec 23, 2024 | 15.75 | 16.82 | 15.50 | 15.50 | -0.76 | -4.67% | 2,600 |
| Dec 20, 2024 | 15.60 | 16.26 | 15.60 | 16.26 | 0.51 | 3.24% | 900 |
| Dec 19, 2024 | 15.12 | 16.60 | 15.12 | 15.75 | -0.03 | -0.19% | 733 |
| Dec 18, 2024 | 16.64 | 16.64 | 15.78 | 15.78 | -1.48 | -8.57% | 2,471 |
| Dec 17, 2024 | 16.75 | 17.26 | 16.70 | 17.26 | 0.16 | 0.94% | 1,152 |
| Dec 16, 2024 | 15.56 | 17.10 | 15.56 | 17.10 | 0.54 | 3.26% | 2,135 |
| Dec 13, 2024 | 16.41 | 16.56 | 16.39 | 16.56 | 0.06 | 0.36% | 1,134 |
| Dec 12, 2024 | 15.41 | 16.70 | 15.41 | 16.50 | 0.66 | 4.17% | 4,000 |
| Dec 11, 2024 | 15.55 | 16.10 | 15.55 | 15.84 | -0.22 | -1.37% | 900 |
| Dec 10, 2024 | 16.77 | 16.77 | 16.06 | 16.06 | -0.71 | -4.23% | 1,106 |
| Dec 9, 2024 | 16.51 | 17.00 | 16.51 | 16.77 | 0.26 | 1.57% | 6,500 |
| Dec 6, 2024 | 16.60 | 16.70 | 16.51 | 16.51 | -0.39 | -2.31% | 1,300 |
| Dec 5, 2024 | 16.56 | 16.90 | 16.30 | 16.90 | -0.19 | -1.11% | 4,200 |
| Dec 4, 2024 | 17.35 | 17.35 | 16.78 | 17.09 | -0.64 | -3.61% | 3,200 |
| Dec 3, 2024 | 17.06 | 17.73 | 17.00 | 17.73 | 0.71 | 4.17% | 5,524 |
| Dec 2, 2024 | 17.04 | 17.04 | 17.02 | 17.02 | -0.02 | -0.12% | 816 |
| Nov 29, 2024 | 16.77 | 17.04 | 16.77 | 17.04 | -0.48 | -2.74% | 3,632 |
| Nov 27, 2024 | 18.25 | 18.50 | 17.50 | 17.52 | -0.67 | -3.68% | 7,239 |
| Nov 26, 2024 | 18.00 | 18.23 | 17.51 | 18.19 | -0.66 | -3.50% | 2,917 |
| Nov 25, 2024 | 19.00 | 19.00 | 18.26 | 18.85 | 0.36 | 1.95% | 1,346 |
| Nov 22, 2024 | 18.20 | 18.49 | 18.20 | 18.49 | 0.24 | 1.32% | 3,900 |
| Nov 21, 2024 | 18.00 | 19.00 | 17.94 | 18.25 | 0.26 | 1.45% | 12,700 |
| Nov 20, 2024 | 17.55 | 17.99 | 17.55 | 17.99 | 0.36 | 2.04% | 455 |
| Nov 19, 2024 | 17.80 | 17.99 | 17.00 | 17.63 | -0.43 | -2.38% | 7,600 |
| Nov 18, 2024 | 18.70 | 18.94 | 18.06 | 18.06 | -0.88 | -4.65% | 1,449 |
| Nov 15, 2024 | 18.96 | 18.96 | 18.94 | 18.94 | -0.14 | -0.73% | 903 |
| Nov 14, 2024 | 18.55 | 19.08 | 18.55 | 19.08 | -0.05 | -0.26% | 3,324 |
| Nov 13, 2024 | 18.00 | 19.13 | 18.00 | 19.13 | -0.38 | -1.95% | 7,035 |
| Nov 12, 2024 | 20.64 | 20.64 | 19.51 | 19.51 | -0.78 | -3.84% | 6,300 |
| Nov 11, 2024 | 19.99 | 20.32 | 19.80 | 20.29 | -0.11 | -0.54% | 1,211 |
| Nov 8, 2024 | 20.34 | 20.64 | 19.99 | 20.40 | -0.30 | -1.45% | 2,800 |
| Nov 7, 2024 | 20.73 | 20.84 | 20.20 | 20.70 | 0.00 | 0.00% | 5,600 |
| Nov 6, 2024 | 21.00 | 22.27 | 20.40 | 20.70 | 0.50 | 2.48% | 7,434 |
| Nov 5, 2024 | 19.50 | 20.42 | 19.50 | 20.20 | 1.09 | 5.70% | 7,900 |
| Nov 4, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | -0.12 | -0.62% | 400 |
| Nov 1, 2024 | 18.72 | 19.23 | 18.71 | 19.23 | 0.47 | 2.51% | 2,400 |
| Oct 31, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 0.26 | 1.41% | 900 |