We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Chicago Rivet and Machine Co | AMEX:CVR | AMEX | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.43 | 2.85% | 15.50 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 15.50 | 15.11 | 15.38 | 1,720 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 15.50 | 0.43 | 2.85% | 15.11 | 15.50 | 1,720 |
| 17 Jun 2024 | 15.07 | -0.43 | -2.77% | 15.00 | 15.50 | 1,353 |
| 14 Jun 2024 | 15.50 | 0.35 | 2.31% | 15.20 | 15.51 | 435 |
| 13 Jun 2024 | 15.15 | 0.00 | 0.00% | 14.81 | 15.15 | 120 |
| 12 Jun 2024 | 15.15 | 0.00 | 0.00% | 15.15 | 15.65 | 45 |
| 11 Jun 2024 | 15.15 | 0.00 | 0.00% | 14.90 | 15.15 | 352 |
| 10 Jun 2024 | 15.15 | 0.30 | 2.02% | 15.00 | 15.8072 | 1,408 |
| 07 Jun 2024 | 14.85 | -0.80 | -5.11% | 14.85 | 16.15 | 2,459 |
| 06 Jun 2024 | 15.65 | 0.24 | 1.56% | 14.95 | 15.76 | 915 |
| 05 Jun 2024 | 15.41 | 0.30 | 1.99% | 14.96 | 16.46 | 3,801 |
| 04 Jun 2024 | 15.11 | -1.19 | -7.30% | 15.01 | 16.30 | 5,192 |
| 03 Jun 2024 | 16.30 | 0.39 | 2.45% | 15.63 | 16.41 | 2,302 |
| 31 May 2024 | 15.9108 | -0.28 | -1.72% | 15.69 | 16.04 | 1,713 |
| 30 May 2024 | 16.19 | -0.11 | -0.67% | 16.14 | 16.45 | 732 |
| 29 May 2024 | 16.30 | -0.45 | -2.69% | 16.30 | 16.90 | 912 |
| 28 May 2024 | 16.75 | 0.00 | 0.00% | 16.73 | 17.13 | 442 |
| 24 May 2024 | 16.75 | 0.00 | 0.00% | 16.75 | 16.75 | 69 |
| 23 May 2024 | 16.75 | 0.00 | 0.00% | 16.50 | 16.75 | 425 |
| 22 May 2024 | 16.75 | 0.20 | 1.21% | 16.55 | 16.95 | 961 |
| 21 May 2024 | 16.55 | 0.05 | 0.30% | 16.51 | 16.55 | 688 |
| 20 May 2024 | 16.50 | 0.00 | 0.00% | 16.50 | 16.50 | 32 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 14.90 | 15.65 | 14.81 | 15.17 | 461 | 0.60 | 4.03% |
| 1 Month | 16.51 | 17.13 | 14.81 | 15.58 | 1,266 | -1.01 | -6.12% |
| 3 Months | 16.49 | 17.4893 | 14.81 | 16.03 | 1,145 | -0.99 | -6.00% |
| 6 Months | 17.50 | 18.53 | 14.50 | 16.12 | 2,243 | -2.00 | -11.43% |
| 1 Year | 26.51 | 27.9999 | 14.50 | 18.29 | 2,612 | -11.01 | -41.53% |
| 3 Years | 25.36 | 32.94 | 14.50 | 24.69 | 2,743 | -9.86 | -38.88% |
| 5 Years | 29.24 | 33.60 | 14.50 | 24.96 | 2,500 | -13.74 | -46.99% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
