Chicago Rivet & Machine Co (CVR) Historical Stock Data
15.69 ↓0.49 (-3.06%)
As of April 2, 2024, 1:01pm EST.
Historical Data
In the past 30 trading days, CVR is up 0.27% a day on average. There have been 23 days where Chicago Rivet & Machine Co closed green and 7 days where CVR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 15.69 | 15.69 | ↑$0.00 (0.00%) | 15.69 | 15.69 | 346 |
| 2024-04-19 | 16.19 | 16.19 | ↑$0.00 (0.00%) | 16.19 | 16.19 | 136 |
| 2024-04-18 | 16.19 | 16.19 | ↑$0.00 (0.00%) | 16.19 | 16.19 | 264 |
| 2024-04-17 | 15.67 | 15.67 | ↑$0.00 (0.00%) | 15.67 | 15.67 | 282 |
| 2024-04-16 | 15.50 | 15.50 | ↑$0.00 (0.00%) | 15.50 | 15.50 | 223 |
| 2024-04-15 | 15.60 | 15.50 | ↓$0.10 (-0.64%) | 15.50 | 15.65 | 2.85K |
| 2024-04-12 | 15.60 | 15.60 | ↑$0.00 (0.00%) | 15.60 | 15.60 | 654 |
| 2024-04-11 | 15.60 | 15.60 | ↑$0.00 (0.00%) | 15.31 | 15.63 | 1.20K |
| 2024-04-10 | 15.35 | 15.43 | ↑$0.08 (0.52%) | 15.35 | 15.50 | 594 |
| 2024-04-09 | 15.43 | 15.43 | ↑$0.00 (0.00%) | 15.43 | 15.43 | 473 |
| 2024-04-08 | 15.81 | 15.81 | ↑$0.00 (0.00%) | 15.81 | 15.81 | 455 |
| 2024-04-05 | 15.84 | 15.84 | ↑$0.00 (0.00%) | 15.84 | 15.84 | 117 |
| 2024-04-04 | 16.05 | 15.84 | ↓$0.21 (-1.31%) | 15.84 | 16.05 | 786 |
| 2024-04-03 | 15.99 | 16.00 | ↑$0.01 (0.06%) | 15.99 | 16.10 | 1K |
| 2024-04-02 | 15.84 | 16.45 | ↑$0.61 (3.85%) | 15.84 | 16.89 | 867 |
| 2024-04-01 | 17.00 | 17.00 | ↑$0.00 (0.00%) | 17.00 | 17.00 | 163 |
| 2024-03-28 | 16.65 | 17.00 | ↑$0.36 (2.13%) | 15.91 | 17.00 | 1.39K |
| 2024-03-27 | 16.38 | 16.38 | ↑$0.00 (0.00%) | 16.38 | 16.38 | 385 |
| 2024-03-26 | 17.49 | 16.48 | ↓$1.01 (-5.77%) | 16.48 | 17.49 | 402 |
| 2024-03-25 | 15.30 | 16.56 | ↑$1.26 (8.20%) | 15.30 | 16.88 | 5.27K |
| 2024-03-22 | 15.50 | 15.68 | ↑$0.18 (1.16%) | 15.39 | 15.81 | 2.08K |
| 2024-03-21 | 15.00 | 15.20 | ↑$0.20 (1.33%) | 15.00 | 15.20 | 1K |
| 2024-03-20 | 14.75 | 15.13 | ↑$0.38 (2.58%) | 14.75 | 15.23 | 2.61K |
| 2024-03-19 | 16.50 | 14.80 | ↓$1.70 (-10.30%) | 14.73 | 16.50 | 10.10K |
| 2024-03-18 | 17.00 | 16.30 | ↓$0.70 (-4.12%) | 16.13 | 17.40 | 12.81K |
| 2024-03-15 | 15.29 | 17.05 | ↑$1.76 (11.51%) | 14.92 | 18.53 | 23.06K |
| 2024-03-14 | 14.81 | 14.81 | ↑$0.00 (0.00%) | 14.81 | 14.81 | 53 |
| 2024-03-13 | 14.82 | 14.81 | ↓$0.01 (-0.07%) | 14.78 | 14.86 | 3.44K |
| 2024-03-12 | 15.01 | 15.01 | ↑$0.00 (0.00%) | 15.01 | 15.01 | 382 |
| 2024-03-11 | 15.10 | 14.95 | ↓$0.15 (-0.99%) | 14.90 | 15.10 | 3.30K |
Create an account or log in to view more rows.
$CVR Of course
$CVR to the moon!
$CVR wtf is going on?
$CVR tomorrow will be an explosion day
I believe it!
$CVR ADDING MORE…
$CVR Price target here?
$CVR go green today and we gap up tomrrow
$CVR what’s next bulls
$CVR Looking for this cup to breakout.
$CVR jeez