Get the Stockscreener App
18.06
4.65%
-0.88
After Hours:
18.06
Chicago Rivet & Machine Co. Stock (CVR) Price History
The historical daily chart and data for Chicago Rivet & Machine Co. stock (CVR), adjusted for splits and dividends, show that the latest closing stock price as of November 18, 2024, is $18.06.
- Chicago Rivet & Machine Co. all-time high stock price is $446.55, occurred on August 03, 2020.
- The lowest Chicago Rivet & Machine Co. stock price recorded was $0.00 on November 06, 2020. Since then, Chicago Rivet & Machine Co.'s stock price has risen over to $18.06 now.
- The 52-week high stock price for CVR is $22.27, representing a 23.31% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for CVR is $13.81, indicating a -23.53% decrease from the current share price, occurred on July 01, 2024.
- The closing price of Chicago Rivet & Machine Co. (CVR) stock in the beginning of 2023 was $26.68. The stock closed the year at $28.63, a gain of over 7.31% for the year.
The table below shows more information about CVR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $18.94 | $18.06 | $0.88 | 859.0 | -4.65% |
| Nov 15, 2024 | $18.96 | $18.94 | $0.02 | 903.0 | -0.73% |
| Nov 14, 2024 | $19.08 | $18.55 | $0.53 | 3,324.0 | -0.26% |
| Nov 13, 2024 | $19.13 | $18.00 | $1.13 | 7,035.0 | -1.95% |
| Nov 12, 2024 | $20.64 | $19.51 | $1.13 | 6,258.0 | -3.84% |
| Nov 11, 2024 | $20.32 | $19.80 | $0.5149 | 1,211.0 | -0.54% |
| Nov 08, 2024 | $20.64 | $19.99 | $0.65 | 2,751.0 | -1.45% |
| Nov 07, 2024 | $20.84 | $20.20 | $0.64 | 5,598.0 | +0.00% |
| Nov 06, 2024 | $22.27 | $20.40 | $1.87 | 7,434.0 | +2.48% |
| Nov 05, 2024 | $20.42 | $19.50 | $0.92 | 7,882.0 | +5.68% |
| Nov 04, 2024 | $19.11 | $19.11 | $0.00 | 271.0 | -0.57% |
| Nov 01, 2024 | $19.23 | $18.71 | $0.515 | 2,369.0 | +2.51% |
| Oct 31, 2024 | $18.75 | $18.75 | $0.00 | 883.0 | +1.38% |
| Oct 30, 2024 | $19.73 | $18.50 | $1.23 | 2,407.0 | -0.22% |
| Oct 29, 2024 | $18.90 | $18.04 | $0.8614 | 5,217.0 | +3.32% |
| Oct 28, 2024 | $19.13 | $17.51 | $1.62 | 4,623.0 | -4.04% |
| Oct 25, 2024 | $18.90 | $18.44 | $0.46 | 4,049.0 | +1.52% |
| Oct 24, 2024 | $18.51 | $18.42 | $0.09 | 960.0 | +0.11% |
| Oct 21, 2024 | $18.40 | $18.40 | $0.00 | 1,317.0 | -0.92% |
Chicago Rivet & Machine Co. Stock (CVR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Chicago Rivet & Machine Co. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CVR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Chicago Rivet & Machine Co. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Chicago Rivet & Machine Co. Stock (CVR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $22.27 | $18.00 | $4.27 | 46,754.0 | -3.71% |
| Oct, 2024 | $19.73 | $16.97 | $2.76 | 48,750.0 | +4.19% |
| Sep, 2024 | $19.18 | $15.69 | $3.49 | 58,846.0 | -5.21% |
| Aug, 2024 | $21.19 | $14.70 | $6.49 | 77,765.0 | +25.68% |
| Jul, 2024 | $15.56 | $13.81 | $1.75 | 23,750.0 | +2.03% |
| Jun, 2024 | $16.46 | $14.76 | $1.70 | 24,176.0 | -6.92% |
| May, 2024 | $17.26 | $15.20 | $2.06 | 28,901.0 | -0.68% |
| Apr, 2024 | $16.89 | $15.30 | $1.59 | 14,944.0 | -5.76% |
| Mar, 2024 | $18.53 | $14.73 | $3.80 | 77,460.0 | +8.35% |
| Feb, 2024 | $17.89 | $14.76 | $3.13 | 52,446.0 | -12.20% |
| Jan, 2024 | $17.87 | $15.99 | $1.88 | 56,408.0 | +5.24% |
Chicago Rivet & Machine Co. Stock (CVR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.45 | $15.80 | $2.65 | 49,943.0 | +1.19% |
| Nov, 2023 | $18.40 | $15.16 | $3.24 | 55,438.0 | -4.39% |
| Oct, 2023 | $18.49 | $16.65 | $1.84 | 22,482.0 | -0.43% |
| Sep, 2023 | $18.88 | $16.80 | $2.08 | 30,708.0 | -5.14% |
| Aug, 2023 | $26.19 | $17.00 | $9.19 | 164,776.0 | -25.08% |
| Jul, 2023 | $26.75 | $24.30 | $2.45 | 61,577.0 | -3.56% |
| Jun, 2023 | $28.00 | $23.65 | $4.35 | 79,734.0 | +5.39% |
| May, 2023 | $30.00 | $24.24 | $5.76 | 82,065.0 | -18.67% |
| Apr, 2023 | $30.76 | $26.07 | $4.69 | 75,063.0 | +0.94% |
| Mar, 2023 | $32.94 | $25.40 | $7.54 | 124,041.0 | +0.27% |
| Feb, 2023 | $30.59 | $28.05 | $2.54 | 64,836.0 | +2.42% |
| Jan, 2023 | $30.25 | $28.00 | $2.25 | 53,326.0 | +1.08% |
Chicago Rivet & Machine Co. Stock (CVR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $29.77 | $26.74 | $3.03 | 71,412.0 | +2.58% |
| Nov, 2022 | $28.05 | $26.11 | $1.94 | 55,613.0 | -0.25% |
| Oct, 2022 | $28.30 | $25.03 | $3.27 | 29,008.0 | +8.58% |
| Sep, 2022 | $28.19 | $0.00 | $28.19 | 43,096.0 | -7.17% |
| Aug, 2022 | $28.28 | $25.36 | $2.92 | 45,428.0 | -0.86% |
| Jul, 2022 | $29.20 | $27.28 | $1.92 | 67,966.0 | -1.72% |
| Jun, 2022 | $31.00 | $26.85 | $4.15 | 130,146.0 | +6.11% |
| May, 2022 | $28.70 | $25.40 | $3.30 | 50,228.0 | +2.91% |
| Apr, 2022 | $27.00 | $25.11 | $1.89 | 19,825.0 | -1.28% |
| Mar, 2022 | $29.28 | $26.02 | $3.26 | 89,759.0 | -3.37% |
| Feb, 2022 | $28.00 | $25.50 | $2.50 | 33,270.0 | +4.19% |
| Jan, 2022 | $26.71 | $25.25 | $1.46 | 27,150.0 | -0.10% |
0.00%
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):