Chicago Rivet & Machine Co (CVR) Historical Stock Data
9.50 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVR is up 0.25% a day on average. There have been 20 days where Chicago Rivet & Machine Co closed green and 10 days where CVR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-10 | 10.07 | 9.50 | ↓$0.57 (-5.66%) | 9.50 | 10.07 | 1.59K |
| 2025-04-09 | 9.75 | 10.40 | ↑$0.65 (6.67%) | 9.50 | 10.40 | 5.89K |
| 2025-04-08 | 10.04 | 9.96 | ↓$0.08 (-0.78%) | 9.72 | 10.55 | 11.15K |
| 2025-04-07 | 9.98 | 10.55 | ↑$0.57 (5.71%) | 9.98 | 10.55 | 10.55K |
| 2025-04-04 | 10.25 | 10.30 | ↑$0.05 (0.49%) | 9.85 | 10.80 | 10.20K |
| 2025-04-03 | 10.57 | 10.60 | ↑$0.03 (0.30%) | 10.57 | 10.80 | 3.54K |
| 2025-04-02 | 10.25 | 11.27 | ↑$1.02 (9.95%) | 10.25 | 11.28 | 6.47K |
| 2025-04-01 | 10.89 | 10.50 | ↓$0.39 (-3.58%) | 10.08 | 11.50 | 8.31K |
| 2025-03-31 | 12.95 | 10.89 | ↓$2.06 (-15.91%) | 10.89 | 12.95 | 11.81K |
| 2025-03-28 | 13.22 | 13.58 | ↑$0.36 (2.72%) | 13.12 | 13.58 | 3.31K |
| 2025-03-27 | 14.14 | 14.14 | ↑$0.00 (0.00%) | 14.14 | 14.14 | 692 |
| 2025-03-26 | 13.48 | 13.80 | ↑$0.32 (2.37%) | 13.30 | 13.85 | 2.64K |
| 2025-03-25 | 13.26 | 13.35 | ↑$0.09 (0.68%) | 13.26 | 13.65 | 2.45K |
| 2025-03-24 | 13.70 | 13.40 | ↓$0.30 (-2.19%) | 13.11 | 13.70 | 1.11K |
| 2025-03-21 | 13.80 | 13.62 | ↓$0.18 (-1.30%) | 13.60 | 13.80 | 1.66K |
| 2025-03-20 | 13.70 | 13.62 | ↓$0.08 (-0.58%) | 13.62 | 13.72 | 1.45K |
| 2025-03-19 | 14.01 | 14.01 | ↑$0.00 (0.00%) | 14.01 | 14.01 | 365 |
| 2025-03-18 | 13.45 | 13.70 | ↑$0.25 (1.86%) | 13.45 | 14.09 | 4.04K |
| 2025-03-17 | 13.82 | 14.15 | ↑$0.33 (2.40%) | 13.82 | 14.15 | 3.64K |
| 2025-03-14 | 14.55 | 14.41 | ↓$0.14 (-0.96%) | 14.41 | 14.75 | 0.93K |
| 2025-03-13 | 15.00 | 14.90 | ↓$0.10 (-0.67%) | 14.90 | 15.00 | 795 |
| 2025-03-12 | 14.94 | 14.94 | ↑$0.00 (0.00%) | 14.94 | 14.94 | 1.03K |
| 2025-03-11 | 13.50 | 13.97 | ↑$0.47 (3.48%) | 13.40 | 14.24 | 2.39K |
| 2025-03-10 | 13.80 | 13.60 | ↓$0.20 (-1.45%) | 13.51 | 14.05 | 3.56K |
| 2025-03-07 | 13.80 | 13.90 | ↑$0.10 (0.72%) | 13.80 | 14.01 | 2.47K |
| 2025-03-06 | 13.90 | 13.90 | ↑$0.00 (0.00%) | 13.90 | 13.90 | 424 |
| 2025-03-05 | 13.40 | 13.69 | ↑$0.29 (2.19%) | 13.40 | 13.72 | 0.93K |
| 2025-03-04 | 13.61 | 13.75 | ↑$0.14 (1.03%) | 13.48 | 14.10 | 1.90K |
| 2025-03-03 | 14.14 | 14.14 | ↑$0.00 (0.00%) | 14.14 | 14.14 | 492 |
| 2025-02-28 | 14.50 | 14.50 | ↑$0.00 (0.00%) | 14.50 | 14.50 | 167 |
Create an account or log in to view more rows.
$CVR id rather have a dip then rip than a gap and crap
$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!