Chicago Rivet and Machine Co Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
Chicago Rivet and Machine Co	AMEX:CVR	AMEX	Common Stock

	Price Change	% Change	Share Price
	0.00	0.00%	16.68

High Price	Low Price	Open Price	Shares Traded	Last Trade
			0	01:00:00

Chicago Rivet and Machine (CVR) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
07 May 2024	16.68	-0.58	-3.36%	16.68	17.24	841
06 May 2024	17.2599	0.00	0.00%	16.71	17.26	640
03 May 2024	17.2599	0.97	5.95%	16.30	17.2599	913
02 May 2024	16.29	0.27	1.69%	15.50	16.50	1,171
01 May 2024	16.02	0.00	0.00%	16.02	16.50	229
30 Apr 2024	16.02	-0.52	-3.16%	15.79	16.39	990
29 Apr 2024	16.5422	0.25	1.55%	16.29	16.5423	2,333
26 Apr 2024	16.29	0.75	4.83%	15.69	16.29	762
25 Apr 2024	15.54	-0.15	-0.96%	15.30	15.98	1,075
24 Apr 2024	15.69	-0.49	-3.06%	15.69	15.90	146
23 Apr 2024	16.185	0.00	0.00%	15.98	16.185	47
22 Apr 2024	16.185	0.00	0.00%	15.58	16.25	219
19 Apr 2024	16.185	0.00	0.00%	16.185	16.25	136
18 Apr 2024	16.185	0.51	3.29%	15.82	16.185	264
17 Apr 2024	15.67	0.17	1.10%	15.65	15.67	282
16 Apr 2024	15.50	0.00	0.00%	15.50	15.75	223
15 Apr 2024	15.50	-0.10	-0.64%	15.50	15.65	2,853
12 Apr 2024	15.60	0.00	0.00%	15.60	15.95	654
11 Apr 2024	15.60	0.10	0.65%	15.31	15.63	1,204
10 Apr 2024	15.50	0.07	0.45%	15.35	15.50	594
09 Apr 2024	15.43	-0.38	-2.40%	15.43	15.81	473
08 Apr 2024	15.81	-0.03	-0.19%	15.50	15.81	455

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	16.50	17.26	15.50	16.76	759	0.18	1.09%
1 Month	15.50	17.26	15.30	16.08	778	1.18	7.61%
3 Months	15.45	18.53	14.50	15.91	2,117	1.23	7.96%
6 Months	17.07	18.53	14.50	16.25	2,451	-0.39	-2.28%
1 Year	27.99	28.00	14.50	19.38	2,812	-11.31	-40.41%
3 Years	26.87	32.94	14.50	24.93	2,769	-10.19	-37.92%
5 Years	28.5812	33.60	14.50	25.20	2,558	-11.90	-41.64%