Chicago Rivet & Machine Co (CVR)
18.25
+0.26
(+1.45%)
USD |
NYAM |
Nov 21, 16:00
18.25
0.00 (0.00%)
After-Hours: 16:49
Chicago Rivet & Machine Price: 18.25 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 17.55 | 17.99 | 17.55 | 17.99 | 442.00 |
| Nov 19, 2024 | 17.80 | 17.99 | 17.00 | 17.63 | 7585.00 |
| Nov 18, 2024 | 18.70 | 18.94 | 18.06 | 18.06 | 1449.00 |
| Nov 15, 2024 | 18.96 | 18.96 | 18.94 | 18.94 | 903.00 |
| Nov 14, 2024 | 18.55 | 19.08 | 18.55 | 19.08 | 3324.00 |
| Nov 13, 2024 | 18.00 | 19.13 | 18.00 | 19.13 | 7035.00 |
| Nov 12, 2024 | 20.64 | 20.64 | 19.51 | 19.51 | 6258.00 |
| Nov 11, 2024 | 19.99 | 20.32 | 19.80 | 20.29 | 1211.00 |
| Nov 08, 2024 | 20.34 | 20.64 | 19.99 | 20.40 | 2751.00 |
| Nov 07, 2024 | 20.73 | 20.84 | 20.20 | 20.70 | 5598.00 |
| Nov 06, 2024 | 21.00 | 22.27 | 20.40 | 20.70 | 7434.00 |
| Nov 05, 2024 | 19.50 | 20.42 | 19.50 | 20.20 | 7882.00 |
| Nov 04, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 371.00 |
| Nov 01, 2024 | 18.72 | 19.22 | 18.71 | 19.22 | 2369.00 |
| Oct 31, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 883.00 |
| Oct 30, 2024 | 18.88 | 19.73 | 18.50 | 18.50 | 2407.00 |
| Oct 29, 2024 | 18.89 | 18.90 | 18.04 | 18.54 | 5217.00 |
| Oct 28, 2024 | 17.51 | 19.13 | 17.51 | 17.94 | 4623.00 |
| Oct 25, 2024 | 18.78 | 18.90 | 18.44 | 18.70 | 4059.00 |
| Oct 24, 2024 | 18.50 | 18.51 | 18.42 | 18.42 | 961.00 |
| Oct 23, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 0.000 |
| Oct 22, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 0.000 |
| Oct 21, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 1317.00 |
| Oct 18, 2024 | 18.57 | 18.94 | 18.57 | 18.57 | 1723.00 |
| Oct 17, 2024 | 18.38 | 19.33 | 18.05 | 19.33 | 2911.00 |
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
14.04
Minimum
Jul 02 2024
30.74
Maximum
Mar 23 2023
23.27
Average
25.50
Median
Feb 12 2020
Price Benchmarks
| Acacia Research Corp | 4.525 |
| Hillenbrand Inc | 32.98 |
| Enpro Inc | 179.99 |
| Park-Ohio Holdings Corp | 32.23 |
| Symbotic Inc | 36.23 |
Price Related Metrics
| PS Ratio | 0.5944 |
| Price to Book Value | 0.7447 |
| Earnings Yield | -20.11% |
| Market Cap | 17.63M |