Stockscreener 앱 받기
18.06
4.65%
-0.88
시간 외 거래:
17.50
-0.56
-3.10%
Chicago Rivet & Machine Co. 주식 (CVR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $18.94 | $18.06 | $0.88 | 859.0 | -4.65% |
| 2024-11-15 | $18.96 | $18.94 | $0.02 | 903.0 | -0.73% |
| 2024-11-14 | $19.08 | $18.55 | $0.53 | 3,324.0 | -0.26% |
| 2024-11-13 | $19.13 | $18.00 | $1.13 | 7,035.0 | -1.95% |
| 2024-11-12 | $20.64 | $19.51 | $1.13 | 6,258.0 | -3.84% |
| 2024-11-11 | $20.32 | $19.80 | $0.5149 | 1,211.0 | -0.54% |
| 2024-11-08 | $20.64 | $19.99 | $0.65 | 2,751.0 | -1.45% |
| 2024-11-07 | $20.84 | $20.20 | $0.64 | 5,598.0 | +0.00% |
| 2024-11-06 | $22.27 | $20.40 | $1.87 | 7,434.0 | +2.48% |
| 2024-11-05 | $20.42 | $19.50 | $0.92 | 7,882.0 | +5.68% |
| 2024-11-04 | $19.11 | $19.11 | $0.00 | 271.0 | -0.57% |
| 2024-11-01 | $19.23 | $18.71 | $0.515 | 2,369.0 | +2.51% |
| 2024-10-31 | $18.75 | $18.75 | $0.00 | 883.0 | +1.38% |
| 2024-10-30 | $19.73 | $18.50 | $1.23 | 2,407.0 | -0.22% |
| 2024-10-29 | $18.90 | $18.04 | $0.8614 | 5,217.0 | +3.32% |
| 2024-10-28 | $19.13 | $17.51 | $1.62 | 4,623.0 | -4.04% |
| 2024-10-25 | $18.90 | $18.44 | $0.46 | 4,049.0 | +1.52% |
| 2024-10-24 | $18.51 | $18.42 | $0.09 | 960.0 | +0.11% |
Chicago Rivet & Machine Co. 주식 (CVR) 연도별 가격 이력
이 심층 분석에서는 Chicago Rivet & Machine Co. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CVR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Chicago Rivet & Machine Co. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Chicago Rivet & Machine Co. 주식 (CVR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $22.27 | $18.00 | $4.27 | 46,754.0 | -3.71% |
| 2024-10 | $19.73 | $16.97 | $2.76 | 48,750.0 | +4.19% |
| 2024-09 | $19.18 | $15.69 | $3.49 | 58,846.0 | -5.21% |
| 2024-08 | $21.19 | $14.70 | $6.49 | 77,765.0 | +25.68% |
| 2024-07 | $15.56 | $13.81 | $1.75 | 23,750.0 | +2.03% |
| 2024-06 | $16.46 | $14.76 | $1.70 | 24,176.0 | -6.92% |
| 2024-05 | $17.26 | $15.20 | $2.06 | 28,901.0 | -0.68% |
| 2024-04 | $16.89 | $15.30 | $1.59 | 14,944.0 | -5.76% |
| 2024-03 | $18.53 | $14.73 | $3.80 | 77,460.0 | +8.35% |
| 2024-02 | $17.89 | $14.76 | $3.13 | 52,446.0 | -12.20% |
| 2024-01 | $17.87 | $15.99 | $1.88 | 56,408.0 | +5.24% |
Chicago Rivet & Machine Co. 주식 (CVR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.45 | $15.80 | $2.65 | 49,943.0 | +1.19% |
| 2023-11 | $18.40 | $15.16 | $3.24 | 55,438.0 | -4.39% |
| 2023-10 | $18.49 | $16.65 | $1.84 | 22,482.0 | -0.43% |
| 2023-09 | $18.88 | $16.80 | $2.08 | 30,708.0 | -5.14% |
| 2023-08 | $26.19 | $17.00 | $9.19 | 164,776.0 | -25.08% |
| 2023-07 | $26.75 | $24.30 | $2.45 | 61,577.0 | -3.56% |
| 2023-06 | $28.00 | $23.65 | $4.35 | 79,734.0 | +5.39% |
| 2023-05 | $30.00 | $24.24 | $5.76 | 82,065.0 | -18.67% |
| 2023-04 | $30.76 | $26.07 | $4.69 | 75,063.0 | +0.94% |
| 2023-03 | $32.94 | $25.40 | $7.54 | 124,041.0 | +0.27% |
| 2023-02 | $30.59 | $28.05 | $2.54 | 64,836.0 | +2.42% |
| 2023-01 | $30.25 | $28.00 | $2.25 | 53,326.0 | +1.08% |
Chicago Rivet & Machine Co. 주식 (CVR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $29.77 | $26.74 | $3.03 | 71,412.0 | +2.58% |
| 2022-11 | $28.05 | $26.11 | $1.94 | 55,613.0 | -0.25% |
| 2022-10 | $28.30 | $25.03 | $3.27 | 29,008.0 | +8.58% |
| 2022-09 | $28.19 | $0.00 | $28.19 | 43,096.0 | -7.17% |
| 2022-08 | $28.28 | $25.36 | $2.92 | 45,428.0 | -0.86% |
| 2022-07 | $29.20 | $27.28 | $1.92 | 67,966.0 | -1.72% |
| 2022-06 | $31.00 | $26.85 | $4.15 | 130,146.0 | +6.11% |
| 2022-05 | $28.70 | $25.40 | $3.30 | 50,228.0 | +2.91% |
| 2022-04 | $27.00 | $25.11 | $1.89 | 19,825.0 | -1.28% |
| 2022-03 | $29.28 | $26.02 | $3.26 | 89,759.0 | -3.37% |
| 2022-02 | $28.00 | $25.50 | $2.50 | 33,270.0 | +4.19% |
| 2022-01 | $26.71 | $25.25 | $1.46 | 27,150.0 | -0.10% |
0.00%
0.91%
자본화:
|
볼륨(24시간):