CVR - CHICAGO RIVET & MACHINE CO
11.4
0.100 0.877%
Share volume: 911
Last Updated: 04-30-2026
Machinery/Metalworking Machinery & Equipment:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$11.30
0.10
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-30-2026 | $11.15 | $11.15 | $11.40 | $11.40 | $11.10 | $11.10 | $11.40 | $11.40 | 911 | $911.00 |
| 04-29-2026 | $11.15 | $11.15 | $11.35 | $11.35 | $11.15 | $11.15 | $11.30 | $11.30 | 1,997 | $1,997.00 |
| 04-28-2026 | $11.48 | $11.48 | $11.80 | $11.80 | $11.20 | $11.20 | $11.80 | $11.80 | 7,675 | $7,675.00 |
| 04-27-2026 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 599 | $599.00 |
| 04-24-2026 | $11.62 | $11.62 | $11.83 | $11.83 | $11.62 | $11.62 | $11.83 | $11.83 | 3,352 | $3,352.00 |
| 04-23-2026 | $10.71 | $10.71 | $11.63 | $11.63 | $10.71 | $10.71 | $11.60 | $11.60 | 3,186 | $3,186.00 |
| 04-22-2026 | $10.88 | $10.88 | $11.99 | $11.99 | $10.75 | $10.75 | $11.99 | $11.99 | 8,353 | $8,353.00 |
| 04-21-2026 | $11.07 | $11.07 | $11.07 | $11.07 | $10.70 | $10.70 | $10.75 | $10.75 | 1,073 | $1,073.00 |
| 04-20-2026 | $11.08 | $11.08 | $11.08 | $11.08 | $10.66 | $10.66 | $10.66 | $10.66 | 2,585 | $2,585.00 |
| 04-17-2026 | $11.00 | $11.00 | $11.00 | $11.00 | $10.85 | $10.85 | $10.85 | $10.85 | 1,384 | $1,384.00 |