loading

Chicago Rivet & Machine Co. 주식 (CVR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-04 $10.80 $9.85 $0.9499 10,198.0 -2.85%
2025-04-03 $10.80 $10.57 $0.23 3,538.0 -5.93%
2025-04-02 $11.28 $10.25 $1.03 6,468.0 +7.33%
2025-04-01 $11.50 $10.08 $1.42 8,304.0 -3.58%
2025-03-31 $12.95 $10.89 $2.06 11,789.0 -19.81%
2025-03-28 $13.58 $13.12 $0.4599 2,632.0 -3.96%
2025-03-27 $14.14 $14.14 $0.00 692.0 +2.46%
2025-03-26 $13.85 $13.30 $0.5521 2,633.0 +3.37%
2025-03-25 $13.64 $13.26 $0.385 2,450.0 -0.37%
2025-03-24 $13.70 $13.11 $0.5901 1,112.0 -1.62%
2025-03-21 $13.80 $13.60 $0.1986 1,663.0 +0.00%
2025-03-20 $13.72 $13.62 $0.10 1,446.0 -2.78%
2025-03-19 $14.01 $14.01 $0.00 365.0 +2.26%
2025-03-18 $14.09 $13.45 $0.6414 4,041.0 -3.19%
2025-03-17 $14.15 $13.82 $0.3318 3,641.0 -1.79%
2025-03-14 $14.75 $14.41 $0.34 927.0 -3.29%
2025-03-13 $15.00 $14.90 $0.10 795.0 -0.27%
2025-03-12 $14.94 $14.94 $0.00 1,030.0 +6.94%
2025-03-11 $14.24 $13.40 $0.8399 2,388.0 +2.72%
2025-03-10 $14.05 $13.51 $0.54 3,558.0 -2.16%
2025-03-07 $14.01 $13.80 $0.21 2,473.0 +0.00%
2025-03-06 $13.90 $13.90 $0.00 424.0 +1.51%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $11.50 $9.85 $1.65 38,706.0 -5.42%
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

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

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%
tools_accessories EML
$23.70
price down icon 2.07%
tools_accessories KMT
$19.11
price down icon 3.63%
$8.01
price down icon 1.72%
tools_accessories TKR
$60.09
price down icon 5.24%
tools_accessories TTC
$65.73
price down icon 2.94%
자본화:     |  볼륨(24시간):