Stockscreener 앱 받기
13.78
1.40%
0.19
Chicago Rivet & Machine Co. 주식 (CVR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $14.49 | $12.72 | $1.77 | 5,008.0 | +1.40% |
| 2025-06-05 | $13.59 | $13.45 | $0.14 | 929.0 | -0.80% |
| 2025-06-04 | $13.75 | $13.09 | $0.66 | 2,165.0 | -1.01% |
| 2025-06-03 | $13.84 | $13.28 | $0.5591 | 3,064.0 | -0.72% |
| 2025-06-02 | $14.90 | $12.52 | $2.38 | 8,505.0 | +11.34% |
| 2025-05-30 | $12.98 | $11.89 | $1.09 | 3,681.0 | +1.54% |
| 2025-05-29 | $12.33 | $11.89 | $0.44 | 1,448.0 | +8.43% |
| 2025-05-28 | $11.37 | $11.37 | $0.00 | 356.0 | -2.39% |
| 2025-05-27 | $11.94 | $11.11 | $0.8363 | 3,482.0 | +1.13% |
| 2025-05-23 | $11.75 | $10.97 | $0.78 | 4,536.0 | -0.02% |
| 2025-05-22 | $11.73 | $11.52 | $0.2078 | 2,334.0 | -6.55% |
| 2025-05-21 | $12.33 | $11.52 | $0.8099 | 1,479.0 | +6.48% |
| 2025-05-20 | $12.63 | $11.58 | $1.05 | 3,699.0 | +0.52% |
| 2025-05-19 | $11.52 | $11.20 | $0.32 | 1,398.0 | +6.96% |
| 2025-05-16 | $10.77 | $10.77 | $0.00 | 424.0 | -4.01% |
| 2025-05-15 | $11.43 | $10.27 | $1.16 | 4,466.0 | +0.18% |
| 2025-05-14 | $11.20 | $11.20 | $0.00 | 1,037.0 | -0.09% |
| 2025-05-13 | $11.25 | $11.21 | $0.0402 | 3,077.0 | +0.18% |
| 2025-05-12 | $11.65 | $11.19 | $0.46 | 3,299.0 | -1.32% |
| 2025-05-09 | $11.34 | $10.48 | $0.8599 | 5,489.0 | +4.23% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $14.90 | $12.52 | $2.38 | 24,679.0 | +10.06% |
| 2025-05 | $14.24 | $8.15 | $6.09 | 109,613.0 | -5.51% |
| 2025-04 | $13.80 | $8.25 | $5.55 | 130,753.0 | +21.67% |
| 2025-03 | $15.00 | $10.89 | $4.11 | 45,539.0 | -24.90% |
| 2025-02 | $15.40 | $13.80 | $1.60 | 29,854.0 | -5.84% |
| 2025-01 | $16.64 | $13.88 | $2.76 | 37,922.0 | -2.78% |
Chicago Rivet & Machine Co. 주식 (CVR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.73 | $15.12 | $2.61 | 41,572.0 | -4.64% |
| 2024-11 | $22.27 | $16.77 | $5.50 | 85,623.0 | -9.14% |
| 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% |
6.22%
0.81%
자본화:
|
볼륨(24시간):