CVR - CHICAGO RIVET & MACHINE CO
14.39
-0.130 -0.903%
Share volume: 3,002
Last Updated: 03-06-2026
Machinery/Metalworking Machinery & Equipment:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$14.52
-0.13
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $14.50 | $14.50 | $14.50 | $14.50 | $14.39 | $14.39 | $14.39 | $14.39 | 3,002 | $3,002.00 |
| 03-05-2026 | $14.30 | $14.30 | $15.00 | $15.00 | $14.30 | $14.30 | $14.52 | $14.52 | 12,656 | $12,656.00 |
| 03-04-2026 | $13.55 | $13.55 | $14.25 | $14.25 | $13.55 | $13.55 | $14.00 | $14.00 | 1,076 | $1,076.00 |
| 03-03-2026 | $13.92 | $13.92 | $14.63 | $14.63 | $13.92 | $13.92 | $13.92 | $13.92 | 3,499 | $3,499.00 |
| 03-02-2026 | $13.60 | $13.60 | $14.09 | $14.09 | $13.32 | $13.32 | $13.92 | $13.92 | 5,765 | $5,765.00 |
| 02-27-2026 | $14.05 | $14.05 | $14.05 | $14.05 | $13.50 | $13.50 | $13.50 | $13.50 | 1,297 | $1,297.00 |
| 02-26-2026 | $14.24 | $14.24 | $14.33 | $14.33 | $13.81 | $13.81 | $14.00 | $14.00 | 1,343 | $1,343.00 |
| 02-25-2026 | $13.51 | $13.51 | $14.26 | $14.26 | $13.51 | $13.51 | $14.26 | $14.26 | 1,247 | $1,247.00 |
| 02-24-2026 | $14.25 | $14.25 | $14.31 | $14.31 | $13.51 | $13.51 | $14.05 | $14.05 | 14,980 | $14,980.00 |
| 02-23-2026 | $14.18 | $14.18 | $14.50 | $14.50 | $14.00 | $14.00 | $14.00 | $14.00 | 2,589 | $2,589.00 |