Chicago Rivet & Machine Co (CVR)

17.26 +0.97 (+5.95%) USD  |  NYAM  |  May 03, 16:00
16.03 -1.23 (-7.13%) After-Hours: 20:00
More

Chicago Rivet & Machine Price: 17.26 for May 3, 2024

Price Chart

Historical Price Data

View and export this data back to 1984. Upgrade now.
Date Open High Low Close Volume
May 03, 2024 16.30 17.26 16.30 17.26 913.00
May 02, 2024 16.03 16.50 16.03 16.29 1221.00
May 01, 2024 16.02 16.02 16.02 16.02 0.000
Apr 30, 2024 15.79 16.02 15.79 16.02 990.00
Apr 29, 2024 16.29 16.54 16.29 16.54 2333.00
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 15.84 786.00
Apr 03, 2024 15.99 16.10 15.99 16.00 996.00
Apr 02, 2024 15.84 16.89 15.84 16.45 867.00
Apr 01, 2024 17.00 17.00 17.00 17.00 0.000

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).

Read full definition.

Price Range, Past 5 Years

14.76
Minimum
Feb 16 2024
30.74
Maximum
Mar 23 2023
24.40
Average
26.00
Median
Oct 28 2019

Price Benchmarks

Acacia Research Corp 5.02
Hillenbrand Inc 42.44
Enpro Inc 152.00
Park-Ohio Holdings Corp 26.07
Symbotic Inc 41.13

Price Related Metrics

PS Ratio 0.5292
Price to Book Value 0.6422
Earnings Yield -26.42%
Market Cap 16.67M