Chicago Rivet & Machine C... (CVR)
10.80
-0.09 (-0.83%)
At close: Apr 01, 2025, 12:42 PM
Chicago Rivet & Machine Co. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 12.95 | 12.95 | 10.89 | 10.89 | -2.69 | -19.81% | 11,789 |
| Mar 28, 2025 | 13.22 | 13.58 | 13.12 | 13.58 | -0.56 | -3.96% | 3,596 |
| Mar 27, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 0.34 | 2.46% | 700 |
| Mar 26, 2025 | 13.48 | 13.85 | 13.30 | 13.80 | 0.45 | 3.37% | 2,637 |
| Mar 25, 2025 | 13.26 | 13.65 | 13.26 | 13.35 | -0.05 | -0.37% | 2,500 |
| Mar 24, 2025 | 13.70 | 13.70 | 13.11 | 13.40 | -0.22 | -1.62% | 1,112 |
| Mar 21, 2025 | 13.80 | 13.80 | 13.60 | 13.62 | 0.00 | 0.00% | 1,700 |
| Mar 20, 2025 | 13.70 | 13.72 | 13.62 | 13.62 | -0.39 | -2.78% | 1,446 |
| Mar 19, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 0.31 | 2.26% | 400 |
| Mar 18, 2025 | 13.45 | 14.09 | 13.45 | 13.70 | -0.45 | -3.18% | 4,041 |
| Mar 17, 2025 | 13.82 | 14.15 | 13.82 | 14.15 | -0.26 | -1.80% | 3,641 |
| Mar 14, 2025 | 14.55 | 14.75 | 14.41 | 14.41 | -0.49 | -3.29% | 928 |
| Mar 13, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | -0.04 | -0.27% | 800 |
| Mar 12, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 0.97 | 6.94% | 1,031 |
| Mar 11, 2025 | 13.50 | 14.24 | 13.40 | 13.97 | 0.37 | 2.72% | 2,400 |
| Mar 10, 2025 | 13.80 | 14.05 | 13.51 | 13.60 | -0.30 | -2.16% | 3,600 |
| Mar 7, 2025 | 13.80 | 14.01 | 13.80 | 13.90 | 0.00 | 0.00% | 2,500 |
| Mar 6, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 0.21 | 1.53% | 424 |
| Mar 5, 2025 | 13.40 | 13.72 | 13.40 | 13.69 | -0.06 | -0.44% | 931 |
| Mar 4, 2025 | 13.61 | 14.10 | 13.48 | 13.75 | -0.39 | -2.76% | 1,900 |
| Mar 3, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | -0.36 | -2.48% | 500 |
| Feb 28, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 0.00 | 0.00% | 0 |
| Feb 27, 2025 | 14.10 | 14.50 | 13.80 | 14.50 | -0.29 | -1.96% | 1,142 |
| Feb 26, 2025 | 13.92 | 14.79 | 13.81 | 14.79 | 0.86 | 6.17% | 1,300 |
| Feb 25, 2025 | 14.13 | 14.13 | 13.85 | 13.93 | -0.07 | -0.50% | 4,008 |
| Feb 24, 2025 | 14.47 | 14.94 | 14.00 | 14.00 | -0.79 | -5.34% | 1,100 |
| Feb 21, 2025 | 14.59 | 14.80 | 13.99 | 14.79 | -0.15 | -1.00% | 3,400 |
| Feb 20, 2025 | 14.50 | 15.18 | 14.11 | 14.94 | 0.32 | 2.19% | 1,800 |
| Feb 19, 2025 | 14.30 | 14.62 | 14.30 | 14.62 | -0.18 | -1.22% | 2,400 |
| Feb 18, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | -0.04 | -0.27% | 651 |
| Feb 14, 2025 | 14.21 | 14.84 | 14.21 | 14.84 | -0.10 | -0.67% | 1,427 |
| Feb 13, 2025 | 14.69 | 14.94 | 14.60 | 14.94 | -0.06 | -0.40% | 2,100 |
| Feb 12, 2025 | 14.80 | 15.00 | 14.51 | 15.00 | -0.20 | -1.32% | 3,906 |
| Feb 11, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 0.06 | 0.40% | 400 |
| Feb 10, 2025 | 15.00 | 15.18 | 15.00 | 15.14 | -0.10 | -0.66% | 1,125 |
| Feb 7, 2025 | 14.75 | 15.24 | 14.75 | 15.24 | -0.12 | -0.78% | 1,900 |
| Feb 6, 2025 | 15.00 | 15.36 | 15.00 | 15.36 | 0.04 | 0.26% | 2,423 |
| Feb 5, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | -0.08 | -0.52% | 700 |
| Feb 4, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 0.00 | 0.00% | 237 |
| Feb 3, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 0.00 | 0.00% | 0 |
| Jan 31, 2025 | 16.24 | 16.24 | 15.40 | 15.40 | -0.05 | -0.32% | 700 |
| Jan 30, 2025 | 15.07 | 16.64 | 13.88 | 15.45 | 0.29 | 1.91% | 18,800 |
| Jan 29, 2025 | 15.25 | 15.25 | 15.16 | 15.16 | -0.09 | -0.59% | 1,300 |
| Jan 28, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 0.00 | 0.00% | 350 |
| Jan 27, 2025 | 15.32 | 15.32 | 15.24 | 15.25 | -0.40 | -2.56% | 1,200 |
| Jan 24, 2025 | 15.74 | 15.74 | 15.65 | 15.65 | 0.03 | 0.19% | 1,500 |
| Jan 23, 2025 | 15.50 | 15.62 | 15.50 | 15.62 | 0.12 | 0.77% | 600 |
| Jan 22, 2025 | 15.50 | 15.56 | 15.50 | 15.50 | 0.07 | 0.45% | 845 |
| Jan 21, 2025 | 15.50 | 15.50 | 15.39 | 15.43 | -0.07 | -0.45% | 700 |
| Jan 17, 2025 | 15.70 | 15.70 | 15.50 | 15.50 | -0.44 | -2.76% | 2,951 |