Chicago Rivet & Machine Co (CVR) Historical Stock Data
16.26 ↑0.51 (3.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVR is up 1.05% a day on average. There have been 19 days where Chicago Rivet & Machine Co closed green and 11 days where CVR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 15.60 | 16.26 | ↑$0.66 (4.23%) | 15.60 | 16.26 | 879 |
| 2024-12-19 | 15.12 | 15.75 | ↑$0.63 (4.17%) | 15.12 | 16.60 | 733 |
| 2024-12-18 | 16.64 | 15.78 | ↓$0.86 (-5.14%) | 15.78 | 16.64 | 2.47K |
| 2024-12-17 | 16.75 | 17.26 | ↑$0.51 (3.03%) | 16.70 | 17.26 | 1.04K |
| 2024-12-16 | 15.56 | 17.10 | ↑$1.54 (9.90%) | 15.56 | 17.10 | 2.14K |
| 2024-12-13 | 16.41 | 16.56 | ↑$0.15 (0.88%) | 16.39 | 16.56 | 1.13K |
| 2024-12-12 | 15.41 | 16.50 | ↑$1.09 (7.07%) | 15.41 | 16.70 | 3.97K |
| 2024-12-11 | 15.55 | 15.84 | ↑$0.29 (1.86%) | 15.55 | 16.10 | 890 |
| 2024-12-10 | 16.77 | 16.06 | ↓$0.71 (-4.23%) | 16.06 | 16.77 | 1.11K |
| 2024-12-09 | 16.51 | 16.77 | ↑$0.26 (1.57%) | 16.51 | 17.00 | 6.46K |
| 2024-12-06 | 16.60 | 16.51 | ↓$0.09 (-0.54%) | 16.51 | 16.71 | 1.26K |
| 2024-12-05 | 16.56 | 16.90 | ↑$0.34 (2.05%) | 16.30 | 16.90 | 4.16K |
| 2024-12-04 | 17.35 | 17.09 | ↓$0.26 (-1.50%) | 16.78 | 17.35 | 3.17K |
| 2024-12-03 | 17.06 | 17.73 | ↑$0.67 (3.92%) | 17.00 | 17.73 | 5.52K |
| 2024-12-02 | 17.04 | 17.02 | ↓$0.02 (-0.12%) | 17.02 | 17.04 | 816 |
| 2024-11-29 | 16.77 | 17.04 | ↑$0.27 (1.61%) | 16.77 | 17.04 | 3.63K |
| 2024-11-27 | 18.25 | 17.52 | ↓$0.73 (-4.00%) | 17.50 | 18.50 | 7.24K |
| 2024-11-26 | 18.00 | 18.19 | ↑$0.19 (1.06%) | 17.51 | 18.23 | 2.92K |
| 2024-11-25 | 19.00 | 18.85 | ↓$0.15 (-0.80%) | 18.26 | 19.00 | 1.35K |
| 2024-11-22 | 18.20 | 18.49 | ↑$0.29 (1.59%) | 18.20 | 18.49 | 3.89K |
| 2024-11-21 | 18.00 | 18.25 | ↑$0.25 (1.39%) | 17.94 | 19.00 | 12.68K |
| 2024-11-20 | 17.55 | 17.99 | ↑$0.44 (2.51%) | 17.55 | 17.99 | 455 |
| 2024-11-19 | 17.80 | 17.63 | ↓$0.17 (-0.96%) | 17.00 | 17.99 | 7.59K |
| 2024-11-18 | 18.70 | 18.06 | ↓$0.64 (-3.42%) | 18.06 | 18.94 | 1.45K |
| 2024-11-15 | 18.96 | 18.94 | ↓$0.02 (-0.11%) | 18.94 | 18.96 | 0.90K |
| 2024-11-14 | 18.55 | 19.08 | ↑$0.53 (2.86%) | 18.55 | 19.08 | 3.32K |
| 2024-11-13 | 18.00 | 19.13 | ↑$1.13 (6.28%) | 18.00 | 19.13 | 7.04K |
| 2024-11-12 | 20.64 | 19.51 | ↓$1.13 (-5.47%) | 19.51 | 20.64 | 6.26K |
| 2024-11-11 | 19.99 | 20.29 | ↑$0.30 (1.50%) | 19.80 | 20.32 | 1.21K |
| 2024-11-08 | 20.34 | 20.40 | ↑$0.06 (0.29%) | 19.99 | 20.64 | 2.75K |
Create an account or log in to view more rows.
$CVR Buying again tomorrow.
$CVR love cooking these little bears on here
$CVR Markets about as efficient as a retirement home
$CVR let’s go!! Squeeze time
$CVR we going up from here
$CVR nearing a decent swing entry point
$CVR I’m selling y’all have fun bag holding
$CVR good times
$CVR Bears go home!
$CVR Of course