Get the Stockscreener App
15.50
0.00%
0.00
Chicago Rivet & Machine Co. Stock (CVR) Price History
The historical daily chart and data for Chicago Rivet & Machine Co. stock (CVR), adjusted for splits and dividends, show that the latest closing stock price as of December 24, 2024, is $15.50.
- Chicago Rivet & Machine Co. all-time high stock price is $446.55, occurred on August 03, 2020.
- The lowest Chicago Rivet & Machine Co. stock price recorded was $0.00 on November 06, 2020. Since then, Chicago Rivet & Machine Co.'s stock price has risen over to $15.50 now.
- The 52-week high stock price for CVR is $22.27, representing a 43.68% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for CVR is $13.81, indicating a -10.90% decrease from the current share price, occurred on July 01, 2024.
- The closing price of Chicago Rivet & Machine Co. (CVR) stock in the beginning of 2023 was $26.68. The stock closed the year at $28.63, a gain of over 7.31% for the year.
The table below shows more information about CVR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 24, 2024 | $15.50 | $15.50 | $0.00 | 1,064.0 | +0.00% |
| Dec 23, 2024 | $16.82 | $15.50 | $1.32 | 2,567.0 | -4.67% |
| Dec 20, 2024 | $16.26 | $15.60 | $0.66 | 879.0 | +3.24% |
| Dec 19, 2024 | $16.60 | $15.12 | $1.48 | 733.0 | -0.19% |
| Dec 18, 2024 | $16.64 | $15.78 | $0.855 | 2,413.0 | -8.56% |
| Dec 17, 2024 | $17.26 | $16.70 | $0.557 | 1,036.0 | +0.92% |
| Dec 16, 2024 | $17.10 | $15.56 | $1.54 | 2,135.0 | +3.29% |
| Dec 13, 2024 | $16.55 | $16.39 | $0.161 | 1,133.0 | +0.33% |
| Dec 12, 2024 | $16.70 | $15.41 | $1.29 | 3,961.0 | +4.17% |
| Dec 11, 2024 | $16.10 | $15.55 | $0.5499 | 890.0 | -1.38% |
| Dec 10, 2024 | $16.77 | $16.06 | $0.71 | 1,106.0 | -4.23% |
| Dec 09, 2024 | $17.00 | $16.51 | $0.49 | 6,459.0 | +1.57% |
| Dec 06, 2024 | $16.70 | $16.51 | $0.195 | 1,261.0 | -2.31% |
| Dec 05, 2024 | $16.90 | $16.30 | $0.5999 | 4,158.0 | -1.11% |
| Dec 04, 2024 | $17.35 | $16.78 | $0.568 | 3,168.0 | -3.61% |
| Dec 03, 2024 | $17.73 | $17.00 | $0.7299 | 5,524.0 | +4.17% |
| Dec 02, 2024 | $17.04 | $17.02 | $0.02 | 816.0 | -0.12% |
| Nov 29, 2024 | $17.04 | $16.77 | $0.27 | 3,632.0 | -2.74% |
| Nov 27, 2024 | $18.50 | $17.50 | $1.00 | 7,239.0 | -3.68% |
| Nov 26, 2024 | $18.23 | $17.51 | $0.7105 | 2,917.0 | -3.49% |
Chicago Rivet & Machine Co. Stock (CVR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Chicago Rivet & Machine Co. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CVR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Chicago Rivet & Machine Co. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Chicago Rivet & Machine Co. Stock (CVR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.73 | $15.12 | $2.61 | 40,367.0 | -9.04% |
| Nov, 2024 | $22.27 | $16.77 | $5.50 | 85,623.0 | -9.14% |
| Oct, 2024 | $19.73 | $16.97 | $2.76 | 48,750.0 | +4.19% |
| Sep, 2024 | $19.18 | $15.69 | $3.49 | 58,846.0 | -5.21% |
| Aug, 2024 | $21.19 | $14.70 | $6.49 | 77,765.0 | +25.68% |
| Jul, 2024 | $15.56 | $13.81 | $1.75 | 23,750.0 | +2.03% |
| Jun, 2024 | $16.46 | $14.76 | $1.70 | 24,176.0 | -6.92% |
| May, 2024 | $17.26 | $15.20 | $2.06 | 28,901.0 | -0.68% |
| Apr, 2024 | $16.89 | $15.30 | $1.59 | 14,944.0 | -5.76% |
| Mar, 2024 | $18.53 | $14.73 | $3.80 | 77,460.0 | +8.35% |
| Feb, 2024 | $17.89 | $14.76 | $3.13 | 52,446.0 | -12.20% |
| Jan, 2024 | $17.87 | $15.99 | $1.88 | 56,408.0 | +5.24% |
Chicago Rivet & Machine Co. Stock (CVR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.45 | $15.80 | $2.65 | 49,943.0 | +1.19% |
| Nov, 2023 | $18.40 | $15.16 | $3.24 | 55,438.0 | -4.39% |
| Oct, 2023 | $18.49 | $16.65 | $1.84 | 22,482.0 | -0.43% |
| Sep, 2023 | $18.88 | $16.80 | $2.08 | 30,708.0 | -5.14% |
| Aug, 2023 | $26.19 | $17.00 | $9.19 | 164,776.0 | -25.08% |
| Jul, 2023 | $26.75 | $24.30 | $2.45 | 61,577.0 | -3.56% |
| Jun, 2023 | $28.00 | $23.65 | $4.35 | 79,734.0 | +5.39% |
| May, 2023 | $30.00 | $24.24 | $5.76 | 82,065.0 | -18.67% |
| Apr, 2023 | $30.76 | $26.07 | $4.69 | 75,063.0 | +0.94% |
| Mar, 2023 | $32.94 | $25.40 | $7.54 | 124,041.0 | +0.27% |
| Feb, 2023 | $30.59 | $28.05 | $2.54 | 64,836.0 | +2.42% |
| Jan, 2023 | $30.25 | $28.00 | $2.25 | 53,326.0 | +1.08% |
Chicago Rivet & Machine Co. Stock (CVR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $29.77 | $26.74 | $3.03 | 71,412.0 | +2.58% |
| Nov, 2022 | $28.05 | $26.11 | $1.94 | 55,613.0 | -0.25% |
| Oct, 2022 | $28.30 | $25.03 | $3.27 | 29,008.0 | +8.58% |
| Sep, 2022 | $28.19 | $0.00 | $28.19 | 43,096.0 | -7.17% |
| Aug, 2022 | $28.28 | $25.36 | $2.92 | 45,428.0 | -0.86% |
| Jul, 2022 | $29.20 | $27.28 | $1.92 | 67,966.0 | -1.72% |
| Jun, 2022 | $31.00 | $26.85 | $4.15 | 130,146.0 | +6.11% |
| May, 2022 | $28.70 | $25.40 | $3.30 | 50,228.0 | +2.91% |
| Apr, 2022 | $27.00 | $25.11 | $1.89 | 19,825.0 | -1.28% |
| Mar, 2022 | $29.28 | $26.02 | $3.26 | 89,759.0 | -3.37% |
| Feb, 2022 | $28.00 | $25.50 | $2.50 | 33,270.0 | +4.19% |
| Jan, 2022 | $26.71 | $25.25 | $1.46 | 27,150.0 | -0.10% |
1.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):