Chicago Rivet & Machine Co. (CVR)
10.10
-0.24
(-2.32%)
USD |
NYAM |
Aug 27, 16:00
10.10
0.00 (0.00%)
After-Hours: 18:16
Chicago Rivet & Machine Price : 10.10 for Aug. 27, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 26, 2026 | 9.90 | 10.34 | 9.85 | 10.34 | 926.00 |
| Aug 25, 2026 | 9.78 | 9.967 | 9.78 | 9.967 | 1056.00 |
| Aug 24, 2026 | 10.06 | 10.20 | 10.01 | 10.01 | 2221.00 |
| Aug 21, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 407.00 |
| Aug 20, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 104.00 |
| Aug 19, 2026 | 9.800 | 10.04 | 9.800 | 9.93 | 3433.00 |
| Aug 18, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 228.00 |
| Aug 17, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 746.00 |
| Aug 14, 2026 | 10.24 | 10.33 | 9.994 | 10.33 | 3772.00 |
| Aug 13, 2026 | 10.10 | 10.33 | 10.10 | 10.33 | 2399.00 |
| Aug 12, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 1656.00 |
| Aug 11, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 244.00 |
| Aug 10, 2026 | 10.46 | 10.46 | 10.30 | 10.30 | 1621.00 |
| Aug 07, 2026 | 10.90 | 10.90 | 10.61 | 10.61 | 830.00 |
| Aug 06, 2026 | 10.22 | 10.69 | 10.22 | 10.38 | 4700.00 |
| Aug 05, 2026 | 10.27 | 10.40 | 10.27 | 10.40 | 3068.00 |
| Aug 04, 2026 | 9.95 | 10.30 | 9.95 | 10.01 | 6970.00 |
| Aug 03, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 574.00 |
| Jul 31, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 893.00 |
| Jul 30, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 302.00 |
| Jul 29, 2026 | 10.20 | 10.50 | 10.20 | 10.50 | 867.00 |
| Jul 28, 2026 | 10.40 | 10.40 | 10.000 | 10.40 | 3889.00 |
| Jul 27, 2026 | 10.15 | 10.50 | 10.09 | 10.36 | 14467.00 |
| Jul 24, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 267.00 |
| Jul 23, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 1061.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Permanent Technologies, Inc. | 0.0002 |
| Decker Manufacturing Corp. | 57.01 |
| AGCO Corp. | 110.93 |
| Alamo Group, Inc. | 164.32 |
| RM2 International, Inc. | 0.04 |
Price Related Metrics
| PS Ratio | 0.3556 |
| Price to Book Value | 0.5591 |
| Earnings Yield | -25.01% |
| Market Cap | 9.758M |