Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Chicago Rivet and Machine Co | CVR | AMEX | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 16.68 | 06:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 16.68 |
CVR Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 16.50 | 17.26 | 15.50 | 16.76 | 759 | 0.18 | 1.09% |
| 1 Month | 15.50 | 17.26 | 15.30 | 16.08 | 779 | 1.18 | 7.61% |
| 3 Months | 15.45 | 18.53 | 14.50 | 15.91 | 2,117 | 1.23 | 7.96% |
| 6 Months | 17.07 | 18.53 | 14.50 | 16.25 | 2,451 | -0.39 | -2.28% |
| 1 Year | 27.99 | 28.00 | 14.50 | 19.44 | 2,822 | -11.31 | -40.41% |
| 3 Years | 26.87 | 32.94 | 14.50 | 24.93 | 2,765 | -10.19 | -37.92% |
| 5 Years | 28.5812 | 33.60 | 14.50 | 25.22 | 2,577 | -11.90 | -41.64% |
CVR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 16.68 | -0.58 | -3.36% | 17.24 | 17.24 | 16.68 | 841 |
| May 06 2024 | 17.2599 | 0.00 | 0.00% | 17.26 | 17.26 | 16.71 | 640 |
| May 03 2024 | 17.2599 | 0.97 | 5.95% | 16.50 | 17.2599 | 16.30 | 913 |
| May 02 2024 | 16.29 | 0.27 | 1.69% | 15.50 | 16.50 | 15.50 | 1,171 |
| May 01 2024 | 16.02 | 0.00 | 0.00% | 16.50 | 16.50 | 16.02 | 229 |
| Apr 30 2024 | 16.02 | -0.52 | -3.16% | 16.39 | 16.39 | 15.79 | 990 |
| Apr 29 2024 | 16.5422 | 0.25 | 1.55% | 16.29 | 16.5423 | 16.29 | 2,333 |
| Apr 26 2024 | 16.29 | 0.75 | 4.83% | 15.69 | 16.29 | 15.69 | 762 |
| Apr 25 2024 | 15.54 | -0.15 | -0.96% | 15.54 | 15.98 | 15.30 | 1,075 |
| Apr 24 2024 | 15.69 | -0.49 | -3.06% | 15.90 | 15.90 | 15.69 | 146 |
| Apr 23 2024 | 16.185 | 0.00 | 0.00% | 15.98 | 16.185 | 15.98 | 47 |
| Apr 22 2024 | 16.185 | 0.00 | 0.00% | 16.25 | 16.25 | 15.58 | 219 |
| Apr 19 2024 | 16.185 | 0.00 | 0.00% | 16.25 | 16.25 | 16.185 | 136 |
| Apr 18 2024 | 16.185 | 0.51 | 3.29% | 16.185 | 16.185 | 15.82 | 264 |
| Apr 17 2024 | 15.67 | 0.17 | 1.10% | 15.67 | 15.67 | 15.65 | 282 |
| Apr 16 2024 | 15.50 | 0.00 | 0.00% | 15.65 | 15.75 | 15.50 | 223 |
| Apr 15 2024 | 15.50 | -0.10 | -0.64% | 15.60 | 15.65 | 15.50 | 2,853 |
| Apr 12 2024 | 15.60 | 0.00 | 0.00% | 15.95 | 15.95 | 15.60 | 654 |
| Apr 11 2024 | 15.60 | 0.10 | 0.65% | 15.58 | 15.63 | 15.31 | 1,204 |
| Apr 10 2024 | 15.50 | 0.07 | 0.45% | 15.50 | 15.50 | 15.35 | 594 |
| Apr 09 2024 | 15.43 | -0.38 | -2.40% | 15.66 | 15.81 | 15.43 | 473 |
| Apr 08 2024 | 15.81 | -0.03 | -0.19% | 15.60 | 15.81 | 15.50 | 455 |
