Chicago Rivet & Machine Co (CVR)
16.54
+0.25
(+1.55%)
USD |
NYAM |
Apr 29, 16:00
16.50
-0.04
(-0.26%)
Pre-Market: 08:45
Chicago Rivet & Machine Price: 16.54 for April 29, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 29, 2024 | 16.29 | 16.54 | 16.29 | 16.54 | 2332.00 |
| Apr 26, 2024 | 16.16 | 16.29 | 16.16 | 16.29 | 762.00 |
| Apr 25, 2024 | 15.30 | 15.69 | 15.30 | 15.54 | 1075.00 |
| Apr 24, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 346.00 |
| Apr 23, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 0.000 |
| Apr 22, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 0.000 |
| Apr 19, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 0.000 |
| Apr 18, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 264.00 |
| Apr 17, 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 282.00 |
| Apr 16, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 223.00 |
| Apr 15, 2024 | 15.60 | 15.65 | 15.50 | 15.50 | 2853.00 |
| Apr 12, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 654.00 |
| Apr 11, 2024 | 15.60 | 15.63 | 15.31 | 15.60 | 1204.00 |
| Apr 10, 2024 | 15.35 | 15.50 | 15.35 | 15.43 | 594.00 |
| Apr 09, 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 473.00 |
| Apr 08, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 455.00 |
| Apr 05, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 0.000 |
| Apr 04, 2024 | 16.05 | 16.05 | 15.84 | 15.84 | 785.00 |
| Apr 03, 2024 | 15.99 | 16.10 | 15.99 | 16.00 | 996.00 |
| Apr 02, 2024 | 15.84 | 16.89 | 15.84 | 16.45 | 864.00 |
| Apr 01, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 0.000 |
| Mar 28, 2024 | 16.64 | 17.00 | 15.91 | 17.00 | 1386.00 |
| Mar 27, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 385.00 |
| Mar 26, 2024 | 17.49 | 17.49 | 16.48 | 16.48 | 402.00 |
| Mar 25, 2024 | 15.30 | 16.88 | 15.30 | 16.56 | 5270.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
14.76
Minimum
Feb 16 2024
30.74
Maximum
Mar 23 2023
24.44
Average
26.00
Median
Oct 28 2019
Price Benchmarks
| Acacia Research Corp | 4.89 |
| Hillenbrand Inc | 49.48 |
| Enpro Inc | 151.90 |
| Park-Ohio Holdings Corp | 24.56 |
| Symbotic Inc | 40.26 |
Price Related Metrics
| PS Ratio | 0.5072 |
| Price to Book Value | 0.6155 |
| Earnings Yield | -27.57% |
| Market Cap | 15.98M |