Chicago Rivet & Machine Co (CVR) Historical Stock Data
17.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVR is up 0.75% a day on average. There have been 18 days where Chicago Rivet & Machine Co closed green and 12 days where CVR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 20.73 | 20.70 | ↓$0.03 (-0.14%) | 20.20 | 20.84 | 5.60K |
| 2024-11-06 | 21.00 | 20.70 | ↓$0.30 (-1.43%) | 20.40 | 22.27 | 7.43K |
| 2024-11-05 | 19.50 | 20.20 | ↑$0.70 (3.59%) | 19.50 | 20.42 | 7.88K |
| 2024-11-04 | 19.12 | 19.12 | ↑$0.00 (0.00%) | 19.12 | 19.12 | 371 |
| 2024-11-01 | 18.72 | 19.23 | ↑$0.51 (2.70%) | 18.71 | 19.23 | 2.37K |
| 2024-10-31 | 18.76 | 18.76 | ↑$0.00 (0.00%) | 18.76 | 18.76 | 883 |
| 2024-10-30 | 18.88 | 18.50 | ↓$0.38 (-2.01%) | 18.50 | 19.73 | 2.41K |
| 2024-10-29 | 18.89 | 18.54 | ↓$0.35 (-1.85%) | 18.04 | 18.90 | 5.22K |
| 2024-10-28 | 17.51 | 17.95 | ↑$0.43 (2.48%) | 17.51 | 19.13 | 4.62K |
| 2024-10-25 | 18.78 | 18.70 | ↓$0.08 (-0.43%) | 18.44 | 18.90 | 4.05K |
| 2024-10-24 | 18.50 | 18.42 | ↓$0.08 (-0.43%) | 18.42 | 18.51 | 0.96K |
| 2024-10-22 | 18.40 | 18.40 | ↑$0.00 (0.00%) | 18.40 | 18.40 | 229 |
| 2024-10-21 | 18.40 | 18.40 | ↑$0.00 (0.00%) | 18.40 | 18.40 | 1.32K |
| 2024-10-18 | 18.57 | 18.57 | ↑$0.00 (0.00%) | 18.57 | 18.95 | 1.72K |
| 2024-10-17 | 18.38 | 19.33 | ↑$0.95 (5.17%) | 18.05 | 19.33 | 2.91K |
| 2024-10-16 | 18.41 | 18.32 | ↓$0.09 (-0.49%) | 18.04 | 18.43 | 1.41K |
| 2024-10-15 | 18.50 | 18.50 | ↑$0.00 (0.00%) | 18.50 | 18.98 | 1.06K |
| 2024-10-14 | 16.97 | 18.70 | ↑$1.73 (10.19%) | 16.97 | 18.73 | 2.44K |
| 2024-10-11 | 18.36 | 18.63 | ↑$0.27 (1.47%) | 18.36 | 18.86 | 879 |
| 2024-10-10 | 18.40 | 18.36 | ↓$0.04 (-0.22%) | 18.36 | 18.40 | 299 |
| 2024-10-09 | 18.40 | 18.45 | ↑$0.05 (0.27%) | 17.91 | 18.60 | 5.84K |
Create an account or log in to view more rows.
$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
$CVR to the moon!