ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

CVR Chicago Rivet and Machine Co

17.00
0.625 (3.82%)
Mar 28 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Chicago Rivet and Machine Co CVR AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.625 3.82% 17.00 17:41:51
Open Price Low Price High Price Close Price Prev Close
16.645 15.91 17.00 17.00 16.375
more quote information »

CVR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week15.0017.489315.0016.201,8252.0013.33%
1 Month15.7418.5314.5016.003,7991.268.01%
3 Months16.6518.5314.5016.022,8970.352.10%
6 Months17.5018.5314.5016.382,558-0.50-2.86%
1 Year30.5331.2214.5021.183,363-13.53-44.32%
3 Years25.5032.9414.5025.013,063-8.50-33.33%
5 Years28.1433.6014.5025.292,568-11.14-39.59%

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
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock