Is Chicago Rivet & Machine Co. (CVR) a Buy, Sell, or Hold?
AMEX : CVR
Chicago Rivet & Machine Co. — Stock Chart
$9.97 USD
$0.02 (0.2%)
- Volume
- 810
- Average Volume
- 3.89K
- Market Capitalization
- $9.63M
- P/E Ratio
- -5.22
- Dividend Yield
- 1.20%
- Price Target
- Year High
- $15.00
- Year Low
- $8.50
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.06
- Current Ratio
- $3.67
CVR Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-21 | $10.08 | $9.97 | -1.04% | 810 |
| 2026-07-20 | $10.18 | $9.95 | -2.26% | 2500 |
| 2026-07-17 | $9.60 | $10.10 | 5.21% | 3624 |
| 2026-07-16 | $10.26 | $9.82 | -4.29% | 4400 |
| 2026-07-15 | $10.10 | $10.10 | 0.00% | 1000 |
| 2026-07-14 | $9.90 | $9.85 | -0.51% | 4000 |
| 2026-07-13 | $10.25 | $9.95 | -2.93% | 2700 |
| 2026-07-10 | $9.98 | $10.40 | 4.21% | 1300 |
| 2026-07-09 | $10.00 | $9.95 | -0.50% | 5100 |
| 2026-07-08 | $10.18 | $10.24 | 0.59% | 2000 |
| 2026-07-07 | $10.20 | $10.30 | 0.98% | 800 |
| 2026-07-06 | $10.20 | $10.20 | 0.00% | 727 |
| 2026-07-02 | $10.35 | $10.33 | -0.19% | 1807 |
| 2026-07-01 | $10.30 | $10.35 | 0.49% | 1300 |
| 2026-06-30 | $10.31 | $10.41 | 0.97% | 600 |
| 2026-06-29 | $10.30 | $10.31 | 0.10% | 1342 |
| 2026-06-26 | $10.28 | $10.28 | 0.00% | 199 |
| 2026-06-25 | $10.50 | $10.28 | -2.10% | 2816 |
| 2026-06-24 | $10.86 | $10.03 | -7.64% | 3200 |
| 2026-06-23 | $10.54 | $10.76 | 2.09% | 600 |
| 2026-06-22 | $10.50 | $10.93 | 4.10% | 1100 |
| 2026-06-18 | $11.12 | $11.12 | 0.00% | 600 |
| 2026-06-17 | $10.80 | $10.63 | -1.57% | 3449 |
| 2026-06-16 | $9.75 | $10.34 | 6.05% | 5400 |
| 2026-06-15 | $10.20 | $10.20 | 0.00% | 8748 |
| 2026-06-12 | $10.25 | $10.19 | -0.59% | 3708 |
| 2026-06-11 | $10.00 | $10.00 | 0.00% | 747 |
| 2026-06-10 | $9.88 | $10.14 | 2.63% | 2826 |
| 2026-06-09 | $10.00 | $9.51 | -4.90% | 3732 |
| 2026-06-08 | $10.01 | $10.35 | 3.40% | 4100 |
| 2026-06-05 | $10.70 | $10.20 | -4.67% | 1946 |
| 2026-06-04 | $10.50 | $10.36 | -1.33% | 1500 |
| 2026-06-03 | $10.25 | $10.25 | 0.00% | 778 |
| 2026-06-02 | $10.01 | $10.25 | 2.40% | 9103 |
| 2026-06-01 | $9.74 | $9.75 | 0.10% | 6406 |
| 2026-05-29 | $9.80 | $9.63 | -1.73% | 4500 |
| 2026-05-28 | $9.55 | $10.00 | 4.71% | 8900 |
| 2026-05-27 | $9.50 | $9.50 | 0.00% | 5100 |
| 2026-05-26 | $9.60 | $9.50 | -1.04% | 4901 |
| 2026-05-22 | $9.75 | $9.75 | 0.00% | 16243 |
| 2026-05-21 | $9.77 | $9.60 | -1.74% | 5700 |
| 2026-05-20 | $9.75 | $9.99 | 2.46% | 4119 |
| 2026-05-19 | $9.86 | $9.75 | -1.12% | 6118 |
| 2026-05-18 | $9.35 | $9.52 | 1.82% | 2126 |
| 2026-05-15 | $9.76 | $9.82 | 0.61% | 7000 |
| 2026-05-14 | $9.95 | $9.88 | -0.70% | 900 |
| 2026-05-13 | $10.10 | $9.85 | -2.48% | 2800 |
| 2026-05-12 | $10.25 | $10.10 | -1.46% | 1514 |
| 2026-05-11 | $10.80 | $10.00 | -7.41% | 34101 |
| 2026-05-08 | $11.40 | $11.40 | 0.00% | 2100 |
| 2026-05-07 | $11.91 | $10.90 | -8.48% | 4705 |
| 2026-05-06 | $11.66 | $10.76 | -7.72% | 6939 |
| 2026-05-05 | $10.54 | $10.54 | 0.00% | 1549 |
| 2026-05-04 | $11.00 | $11.10 | 0.91% | 1000 |
| 2026-05-01 | $10.91 | $10.91 | 0.00% | 600 |
| 2026-04-30 | $11.15 | $11.40 | 2.24% | 911 |
| 2026-04-29 | $11.15 | $11.30 | 1.35% | 2000 |
| 2026-04-28 | $11.48 | $11.80 | 2.79% | 7700 |
| 2026-04-27 | $11.59 | $11.59 | 0.00% | 600 |
| 2026-04-24 | $11.62 | $11.83 | 1.81% | 3400 |
| 2026-04-23 | $10.71 | $11.60 | 8.31% | 3200 |
| 2026-04-22 | $10.88 | $11.99 | 10.20% | 8400 |
| 2026-04-21 | $11.07 | $10.75 | -2.89% | 1073 |
| 2026-04-20 | $11.08 | $10.66 | -3.79% | 2600 |
| 2026-04-17 | $11.00 | $10.85 | -1.36% | 1400 |
| 2026-04-16 | $10.75 | $10.77 | 0.19% | 4610 |
| 2026-04-15 | $10.95 | $10.95 | 0.00% | 246 |
| 2026-04-14 | $10.65 | $10.95 | 2.82% | 2339 |
| 2026-04-13 | $10.50 | $10.25 | -2.38% | 2400 |
| 2026-04-10 | $10.30 | $10.11 | -1.84% | 4846 |
| 2026-04-09 | $10.30 | $10.26 | -0.39% | 8310 |
| 2026-04-08 | $10.24 | $10.06 | -1.76% | 2700 |
| 2026-04-07 | $10.00 | $10.01 | 0.10% | 2100 |
| 2026-04-06 | $10.21 | $9.98 | -2.25% | 2100 |
| 2026-04-02 | $10.12 | $10.24 | 1.19% | 2000 |
| 2026-04-01 | $10.35 | $10.15 | -1.93% | 5700 |
| 2026-03-31 | $9.75 | $9.95 | 2.05% | 2148 |
| 2026-03-30 | $9.50 | $9.75 | 2.63% | 3400 |
| 2026-03-27 | $11.06 | $10.02 | -9.40% | 6204 |
| 2026-03-26 | $12.75 | $11.16 | -12.47% | 6014 |
| 2026-03-25 | $12.71 | $12.75 | 0.31% | 2808 |
| 2026-03-24 | $13.85 | $12.60 | -9.03% | 6300 |
| 2026-03-23 | $13.51 | $13.90 | 2.89% | 2000 |
| 2026-03-20 | $13.54 | $14.25 | 5.24% | 3500 |
| 2026-03-19 | $14.05 | $13.75 | -2.14% | 4642 |
| 2026-03-18 | $14.25 | $14.25 | 0.00% | 211 |
| 2026-03-17 | $14.30 | $14.25 | -0.35% | 6400 |
| 2026-03-16 | $14.50 | $14.50 | 0.00% | 1404 |
| 2026-03-13 | $13.57 | $13.57 | 0.00% | 61 |
| 2026-03-12 | $13.57 | $13.57 | 0.00% | 300 |