Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Chicago Rivet and Machine Co | CVR | AMEX | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
16.645 | 15.91 | 17.00 | 17.00 | 16.375 |
CVR Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 15.00 | 17.4893 | 15.00 | 16.20 | 1,825 | 2.00 | 13.33% |
1 Month | 15.74 | 18.53 | 14.50 | 16.00 | 3,799 | 1.26 | 8.01% |
3 Months | 16.65 | 18.53 | 14.50 | 16.02 | 2,897 | 0.35 | 2.10% |
6 Months | 17.50 | 18.53 | 14.50 | 16.38 | 2,558 | -0.50 | -2.86% |
1 Year | 30.53 | 31.22 | 14.50 | 21.18 | 3,363 | -13.53 | -44.32% |
3 Years | 25.50 | 32.94 | 14.50 | 25.01 | 3,063 | -8.50 | -33.33% |
5 Years | 28.14 | 33.60 | 14.50 | 25.29 | 2,568 | -11.14 | -39.59% |
CVR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 17.00 | 0.63 | 3.82% | 16.645 | 17.00 | 15.91 | 1,386 |
Mar 27 2024 | 16.375 | -0.11 | -0.64% | 16.97 | 16.97 | 16.375 | 385 |
Mar 26 2024 | 16.48 | -0.08 | -0.45% | 16.49 | 17.4893 | 16.48 | 402 |
Mar 25 2024 | 16.555 | 0.88 | 5.58% | 15.30 | 16.88 | 15.30 | 5,270 |
Mar 22 2024 | 15.68 | 0.48 | 3.16% | 15.50 | 15.81 | 15.30 | 2,075 |
Mar 21 2024 | 15.20 | 0.07 | 0.46% | 15.00 | 15.20 | 15.00 | 994 |
Mar 20 2024 | 15.13 | 0.33 | 2.23% | 14.75 | 15.225 | 14.75 | 2,611 |
Mar 19 2024 | 14.80 | -1.50 | -9.20% | 16.99 | 16.99 | 14.73 | 10,098 |
Mar 18 2024 | 16.30 | -0.75 | -4.40% | 17.00 | 17.40 | 16.1347 | 12,814 |
Mar 15 2024 | 17.05 | 2.24 | 15.12% | 14.86 | 18.53 | 14.86 | 22,784 |
Mar 14 2024 | 14.81 | 0.00 | 0.00% | 14.86 | 14.86 | 14.81 | 53 |
Mar 13 2024 | 14.81 | -0.20 | -1.33% | 15.28 | 15.28 | 14.50 | 3,437 |
Mar 12 2024 | 15.01 | 0.06 | 0.40% | 15.00 | 15.01 | 15.00 | 382 |
Mar 11 2024 | 14.95 | -0.33 | -2.16% | 15.20 | 15.37 | 14.90 | 3,298 |
Mar 08 2024 | 15.28 | 0.18 | 1.19% | 15.15 | 15.50 | 15.15 | 950 |
Mar 07 2024 | 15.10 | -0.40 | -2.58% | 15.05 | 15.34 | 15.00 | 3,331 |
Mar 06 2024 | 15.4999 | 0.00 | 0.00% | 15.55 | 15.55 | 15.34 | 1,082 |
Mar 05 2024 | 15.50 | 0.18 | 1.18% | 15.37 | 15.535 | 15.37 | 659 |
Mar 04 2024 | 15.3192 | -0.38 | -2.43% | 16.49 | 16.49 | 15.29 | 2,727 |
Mar 01 2024 | 15.70 | 0.01 | 0.06% | 16.19 | 16.19 | 15.40 | 2,504 |
Feb 29 2024 | 15.69 | 0.00 | 0.00% | 15.74 | 16.00 | 15.69 | 114 |