CVR - CHICAGO RIVET & MACHINE CO
9.06
-0.740 -8.168%
Share volume: 6,445
Last Updated: 04-14-2025
Machinery/Metalworking Machinery & Equipment:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$9.80
-0.74
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-14-2025 | $9.37 | $9.37 | $9.41 | $9.41 | $8.93 | $8.93 | $9.06 | $9.06 | 6,445 | $6,445.00 |
| 04-11-2025 | $9.41 | $9.41 | $9.98 | $9.98 | $9.41 | $9.41 | $9.80 | $9.80 | 19,021 | $19,021.00 |
| 04-10-2025 | $10.07 | $10.07 | $10.07 | $10.07 | $9.50 | $9.50 | $9.50 | $9.50 | 1,585 | $1,585.00 |
| 04-09-2025 | $9.75 | $9.75 | $10.40 | $10.40 | $9.50 | $9.50 | $10.40 | $10.40 | 5,892 | $5,892.00 |
| 04-08-2025 | $10.04 | $10.04 | $10.55 | $10.55 | $9.72 | $9.72 | $9.96 | $9.96 | 11,148 | $11,148.00 |
| 04-07-2025 | $9.98 | $9.98 | $10.55 | $10.55 | $9.98 | $9.98 | $10.55 | $10.55 | 10,552 | $10,552.00 |
| 04-04-2025 | $10.25 | $10.25 | $10.80 | $10.80 | $9.85 | $9.85 | $10.30 | $10.30 | 10,199 | $10,199.00 |
| 04-03-2025 | $10.57 | $10.57 | $10.80 | $10.80 | $10.57 | $10.57 | $10.60 | $10.60 | 3,538 | $3,538.00 |
| 04-02-2025 | $10.25 | $10.25 | $11.28 | $11.28 | $10.25 | $10.25 | $11.27 | $11.27 | 6,468 | $6,468.00 |
| 04-01-2025 | $10.89 | $10.89 | $11.50 | $11.50 | $10.08 | $10.08 | $10.50 | $10.50 | 8,305 | $8,305.00 |
