Chicago Rivet & Machine Co. Common Stockのデータ

Chicago Rivet & Machine Co. Common Stockの基本情報

名前 Chicago Rivet & Machine Co. Common Stock
ティッカー CVR
国 United States
上場年 nan
セクター Technology

Chicago Rivet & Machine Co. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 26.25 24.36 24.36 26.25 3700.0 26.25
2021-02-12 26.25 25.7 25.7 26.0 1600.0 26.0
2021-02-11 26.23 25.6 25.6 26.23 500.0 26.23
2021-02-10 26.36 25.7 26.34 25.7 7000.0 25.7
2021-02-09 26.95 26.4 26.95 26.4 1200.0 26.4
2021-02-08 26.74 26.14 26.74 26.45 6300.0 26.45
2021-02-05 26.53 25.8 25.8 26.0 800.0 26.0
2021-02-04 26.24 25.6 25.6 25.7 2000.0 25.7
2021-02-03 26.4 25.46 25.7 25.7 4300.0 25.7
2021-02-02 26.41 25.89 26.34 26.41 1700.0 26.41
2021-02-01 26.95 25.2 26.95 26.0 4700.0 26.0
2021-01-29 29.38 26.5 28.25 27.33 14300.0 27.33
2021-01-28 33.6 23.4 24.32 28.25 42000.0 28.25
2021-01-27 24.0 24.0 24.0 24.0 500.0 24.0
2021-01-26 23.27 23.27 23.27 23.27 200.0 23.27
2021-01-25 24.13 24.13 24.13 24.13 0.0 24.13
2021-01-22 24.13 24.13 24.13 24.13 400.0 24.13
2021-01-21 23.55 23.55 23.55 23.55 0.0 23.55
2021-01-20 23.55 23.03 23.18 23.55 3100.0 23.55
2021-01-19 23.39 22.5 23.39 22.7 3800.0 22.7
2021-01-15 23.15 22.95 23.15 22.95 900.0 22.95
2021-01-14 22.94 22.94 22.94 22.94 0.0 22.94
2021-01-13 22.94 22.94 22.94 22.94 0.0 22.94
2021-01-12 22.94 22.62 22.62 22.94 1400.0 22.94
2021-01-11 22.94 22.94 22.94 22.94 0.0 22.94
2021-01-08 22.94 22.5 22.75 22.94 1200.0 22.94
2021-01-07 23.18 23.01 23.01 23.18 800.0 23.18
2021-01-06 22.75 22.75 22.75 22.75 100.0 22.75
2021-01-05 23.0 22.36 23.0 22.36 1000.0 22.36
2021-01-04 22.86 22.86 22.86 22.86 0.0 22.86
2020-12-31 22.86 22.86 22.86 22.86 300.0 22.86
2020-12-30 23.56 22.88 22.88 23.56 600.0 23.56
2020-12-29 23.65 23.65 23.65 23.65 300.0 23.65
2020-12-28 23.62 23.62 23.62 23.62 0.0 23.62
2020-12-24 23.62 23.62 23.62 23.62 0.0 23.62
2020-12-23 23.62 23.62 23.62 23.62 0.0 23.62
2020-12-22 23.62 22.83 22.83 23.62 800.0 23.62
2020-12-21 23.5 23.5 23.5 23.5 300.0 23.5
2020-12-18 24.31 23.61 24.0 23.61 1100.0 23.61
2020-12-17 23.99 23.81 23.95 23.81 600.0 23.81
2020-12-16 23.5 23.5 23.5 23.5 600.0 23.5
2020-12-15 24.0 23.88 23.88 24.0 600.0 24.0
2020-12-14 23.75 23.0 23.71 23.28 1500.0 23.28
2020-12-11 23.37 23.37 23.37 23.37 200.0 23.37
2020-12-10 22.83 22.0 22.03 22.6 2700.0 22.6
2020-12-09 22.56 22.56 22.56 22.56 0.0 22.56
2020-12-08 22.56 22.51 22.51 22.56 400.0 22.56
2020-12-07 24.81 22.52 24.3 22.52 4900.0 22.52
2020-12-04 22.34 21.8 22.18 22.3 1400.0 22.3
2020-12-03 22.0 21.84 21.84 21.9 1400.0 21.9
2020-12-02 21.6 21.28 21.28 21.6 1700.0 21.5
2020-12-01 21.0 21.0 21.0 21.0 200.0 20.9
2020-11-30 21.24 21.24 21.24 21.24 0.0 21.14
2020-11-27 21.44 20.87 21.39 21.24 3200.0 21.14
2020-11-25 21.7 20.71 21.7 20.71 5300.0 20.61
2020-11-24 22.0 21.33 22.0 21.41 1300.0 21.31
2020-11-23 21.42 21.17 21.42 21.17 500.0 21.07
2020-11-20 21.68 21.68 21.68 21.68 200.0 21.58
2020-11-19 22.0 22.0 22.0 22.0 100.0 21.9
2020-11-18 21.5 21.5 21.5 21.5 0.0 21.4
2020-11-17 21.5 21.5 21.5 21.5 300.0 21.4
2020-11-16 21.71 21.71 21.71 21.71 400.0 21.61
2020-11-13 21.22 20.96 21.22 20.96 900.0 20.86
2020-11-12 21.47 21.2 21.2 21.47 300.0 21.37
2020-11-11 20.5 20.5 20.5 20.5 500.0 20.41
2020-11-10 21.42 20.02 20.02 20.4 1900.0 20.31
2020-11-09 21.18 20.33 20.5 20.84 1500.0 20.74
2020-11-06 21.43 21.43 21.43 21.43 0.0 21.33
2020-11-05 21.5 20.9 20.9 21.43 1000.0 21.33
2020-11-04 21.45 21.0 21.4 21.45 1500.0 21.35
2020-11-03 21.95 20.77 20.77 21.47 1100.0 21.37
2020-11-02 21.0 20.97 21.0 21.0 2100.0 20.9
2020-10-30 20.98 20.98 20.98 20.98 0.0 20.88
2020-10-29 20.98 20.66 20.66 20.98 700.0 20.88
2020-10-28 21.0 21.0 21.0 21.0 0.0 20.9
2020-10-27 21.0 21.0 21.0 21.0 0.0 20.9
2020-10-26 21.0 21.0 21.0 21.0 0.0 20.9
2020-10-23 21.0 20.63 20.63 21.0 900.0 20.9
2020-10-22 21.06 21.06 21.06 21.06 100.0 20.96
2020-10-21 21.06 21.06 21.06 21.06 0.0 20.96
2020-10-20 21.55 21.06 21.55 21.06 500.0 20.96
2020-10-19 21.8 20.9 21.35 20.9 2100.0 20.8
2020-10-16 21.48 21.36 21.48 21.36 400.0 21.26
2020-10-15 20.74 20.74 20.74 20.74 0.0 20.64
2020-10-14 20.74 20.74 20.74 20.74 300.0 20.64
2020-10-13 21.58 19.8 21.58 20.76 2800.0 20.66
2020-10-12 21.48 20.5 21.48 20.5 2500.0 20.41
2020-10-09 20.7 20.7 20.7 20.7 100.0 20.6
2020-10-08 21.01 20.28 21.01 20.51 800.0 20.42
2020-10-07 22.45 21.0 21.2 21.0 2200.0 20.9
2020-10-06 21.59 21.0 21.0 21.0 600.0 20.9
2020-10-05 21.0 20.52 20.55 21.0 1100.0 20.9
2020-10-02 21.6 21.6 21.6 21.6 0.0 21.5
2020-10-01 21.6 21.6 21.6 21.6 0.0 21.5
2020-09-30 21.6 20.4 21.55 21.6 1000.0 21.5
2020-09-29 20.54 20.54 20.54 20.54 200.0 20.44
2020-09-28 22.0 21.19 22.0 21.19 1000.0 21.09
2020-09-25 21.94 21.94 21.94 21.94 900.0 21.84
2020-09-24 20.6 20.6 20.6 20.6 300.0 20.5
2020-09-23 20.1 20.1 20.1 20.1 0.0 20.01
2020-09-22 20.1 20.03 20.03 20.1 400.0 20.01
2020-09-21 21.26 20.13 21.26 20.23 1500.0 20.14
2020-09-18 21.35 21.35 21.35 21.35 300.0 21.25
2020-09-17 20.33 20.33 20.33 20.33 0.0 20.24
2020-09-16 20.33 20.33 20.33 20.33 0.0 20.24
2020-09-15 20.75 20.33 20.75 20.33 1000.0 20.24
2020-09-14 20.75 20.1 20.1 20.75 1700.0 20.65
2020-09-11 20.97 20.26 20.97 20.26 1400.0 20.17
2020-09-10 20.97 20.97 20.97 20.97 0.0 20.87
2020-09-09 21.68 20.97 21.68 20.97 300.0 20.87
2020-09-08 20.73 20.73 20.73 20.73 300.0 20.63
2020-09-04 20.0 19.96 19.96 20.0 200.0 19.91
2020-09-03 20.51 19.9 20.51 19.9 400.0 19.81
2020-09-02 20.06 20.03 20.06 20.03 300.0 19.84
2020-09-01 20.7 20.37 20.7 20.59 1400.0 20.39
2020-08-31 20.78 20.5 20.78 20.52 1500.0 20.32
2020-08-28 20.85 20.2 20.2 20.53 2000.0 20.33
2020-08-27 21.19 21.0 21.0 21.19 1300.0 20.99
2020-08-26 21.5 20.8 20.8 21.15 1200.0 20.95
2020-08-25 21.0 20.5 20.5 20.9 3200.0 20.7
2020-08-24 20.7 20.3 20.3 20.4 1100.0 20.2
2020-08-21 20.53 19.53 20.53 19.9 7100.0 19.71
2020-08-20 20.99 20.51 20.53 20.99 1200.0 20.79
2020-08-19 21.03 19.5 21.03 20.99 5900.0 20.79
2020-08-18 21.6 21.6 21.6 21.6 0.0 21.39
2020-08-17 21.6 20.75 20.75 21.6 1300.0 21.39
2020-08-14 20.51 20.51 20.51 20.51 200.0 20.31
2020-08-13 20.37 20.37 20.37 20.37 0.0 20.17
2020-08-12 20.37 20.37 20.37 20.37 100.0 20.17
2020-08-11 20.88 19.5 20.78 20.0 4800.0 19.81
2020-08-10 21.0 21.0 21.0 21.0 0.0 20.8
2020-08-07 21.11 20.5 21.0 21.0 4000.0 20.8
2020-08-06 20.75 20.75 20.75 20.75 200.0 20.55
2020-08-05 20.5 20.5 20.5 20.5 300.0 20.3
2020-08-04 20.91 20.91 20.91 20.91 0.0 20.71
2020-08-03 20.91 20.91 20.91 20.91 0.0 20.71
2020-07-31 20.91 20.91 20.91 20.91 0.0 20.71
2020-07-30 20.91 20.91 20.91 20.91 1000.0 20.71
2020-07-29 21.0 21.0 21.0 21.0 0.0 20.8
2020-07-28 21.0 21.0 21.0 21.0 0.0 20.8
2020-07-27 21.58 20.65 20.65 21.0 500.0 20.8
2020-07-24 21.55 20.6 21.55 20.6 400.0 20.4
2020-07-23 21.35 20.33 21.35 20.79 800.0 20.59
2020-07-22 21.55 20.35 20.35 21.51 1400.0 21.3
2020-07-21 21.59 20.75 21.0 20.75 400.0 20.55
2020-07-20 20.61 20.53 20.53 20.61 500.0 20.41
2020-07-17 21.23 20.83 20.83 20.85 1600.0 20.65
2020-07-16 20.49 20.49 20.49 20.49 1400.0 20.29
2020-07-15 20.5 20.5 20.5 20.5 0.0 20.3
2020-07-14 21.15 20.5 20.62 20.5 2700.0 20.3
2020-07-13 21.89 21.89 21.89 21.89 0.0 21.68
2020-07-10 21.89 21.0 21.0 21.89 300.0 21.68
2020-07-09 21.14 20.5 21.14 21.0 900.0 20.8
2020-07-08 21.85 20.51 21.85 20.51 300.0 20.31
2020-07-07 21.13 20.63 20.68 21.13 1200.0 20.93
2020-07-06 21.61 20.7 21.32 21.61 900.0 21.4
2020-07-02 20.8 20.8 20.8 20.8 0.0 20.6
2020-07-01 20.8 20.8 20.8 20.8 0.0 20.6
2020-06-30 20.8 20.8 20.8 20.8 0.0 20.6
2020-06-29 20.8 20.8 20.8 20.8 0.0 20.6
2020-06-26 20.8 20.8 20.8 20.8 100.0 20.6
2020-06-25 21.5 20.8 21.5 20.8 600.0 20.6
2020-06-24 20.5 19.5 20.0 20.0 3800.0 19.81
2020-06-23 20.19 20.19 20.19 20.19 0.0 20.0
2020-06-22 20.19 20.19 20.19 20.19 200.0 20.0
2020-06-19 22.46 20.46 22.46 20.46 1400.0 20.26
2020-06-18 21.0 21.0 21.0 21.0 300.0 20.8
2020-06-17 21.0 21.0 21.0 21.0 0.0 20.8
2020-06-16 21.12 21.0 21.12 21.0 300.0 20.8
2020-06-15 21.91 21.91 21.91 21.91 0.0 21.7
2020-06-12 21.91 21.91 21.91 21.91 0.0 21.7
2020-06-11 21.91 21.91 21.91 21.91 0.0 21.7
2020-06-10 22.54 21.23 22.05 21.91 2100.0 21.7
2020-06-09 23.98 22.78 22.78 23.98 1200.0 23.75
2020-06-08 22.81 21.52 22.81 22.13 5300.0 21.92
2020-06-05 22.96 21.91 21.96 22.0 1000.0 21.79
2020-06-04 23.71 23.71 23.71 23.71 400.0 23.48
2020-06-03 23.9 21.0 21.0 22.96 7300.0 22.64
2020-06-02 20.25 20.25 20.25 20.25 200.0 19.97
2020-06-01 20.61 20.61 20.61 20.61 800.0 20.32
2020-05-29 19.62 19.62 19.62 19.62 300.0 19.35
2020-05-28 20.83 20.83 20.83 20.83 0.0 20.54
2020-05-27 20.83 20.15 20.15 20.83 1000.0 20.54
2020-05-26 20.11 20.11 20.11 20.11 0.0 19.83
2020-05-22 21.0 20.11 20.18 20.11 900.0 19.83
2020-05-21 19.71 19.71 19.71 19.71 0.0 19.44
2020-05-20 19.71 19.71 19.71 19.71 200.0 19.44
2020-05-19 19.41 19.41 19.41 19.41 100.0 19.14
2020-05-18 20.69 20.01 20.69 20.01 700.0 19.73
2020-05-15 19.36 19.36 19.36 19.36 0.0 19.09
2020-05-14 19.36 19.36 19.36 19.36 0.0 19.09
2020-05-13 20.45 19.36 20.1 19.36 3400.0 19.09
2020-05-12 20.34 20.34 20.34 20.34 200.0 20.06
2020-05-11 21.97 21.65 21.65 21.97 600.0 21.66
2020-05-08 21.73 20.32 20.52 20.6 800.0 20.31
2020-05-07 21.36 21.36 21.36 21.36 0.0 21.06
2020-05-06 21.36 21.36 21.36 21.36 200.0 21.06
2020-05-05 22.97 22.97 22.97 22.97 700.0 22.65
2020-05-04 22.45 20.52 20.52 22.45 900.0 22.14
2020-05-01 20.26 20.26 20.26 20.26 300.0 19.98
2020-04-30 21.51 21.51 21.51 21.51 200.0 21.21
2020-04-29 22.42 21.5 21.5 22.42 3000.0 22.11
2020-04-28 20.75 20.34 20.34 20.75 500.0 20.46
2020-04-27 21.48 20.01 21.48 20.01 1300.0 19.73
2020-04-24 20.01 20.0 20.01 20.0 800.0 19.72
2020-04-23 20.59 20.59 20.59 20.59 0.0 20.3
2020-04-22 20.65 20.0 20.0 20.59 500.0 20.3
2020-04-21 19.42 19.42 19.42 19.42 0.0 19.15
2020-04-20 19.42 19.42 19.42 19.42 0.0 19.15
2020-04-17 19.42 19.42 19.42 19.42 300.0 19.15
2020-04-16 20.0 19.25 20.0 19.25 900.0 18.98
2020-04-15 20.5 20.5 20.5 20.5 300.0 20.21
2020-04-14 21.5 20.77 21.5 20.77 200.0 20.48
2020-04-13 21.5 20.47 20.47 21.0 800.0 20.71
2020-04-09 20.77 20.77 20.77 20.77 300.0 20.48
2020-04-08 20.77 20.77 20.77 20.77 100.0 20.48
2020-04-07 21.5 20.76 21.5 21.5 1400.0 21.2
2020-04-06 21.03 19.25 19.25 21.03 900.0 20.74
2020-04-03 19.13 19.0 19.1 19.0 1100.0 18.74
2020-04-02 20.15 19.81 20.15 20.0 600.0 19.72
2020-04-01 20.92 20.2 20.92 20.2 400.0 19.92
2020-03-31 21.2 21.0 21.0 21.2 400.0 20.91
2020-03-30 20.4 20.4 20.4 20.4 0.0 20.12
2020-03-27 22.05 20.4 22.05 20.4 400.0 20.12
2020-03-26 23.71 19.12 19.12 22.76 2700.0 22.44
2020-03-25 20.24 18.63 19.99 20.24 1500.0 19.96
2020-03-24 19.86 18.43 19.23 18.64 1700.0 18.38
2020-03-23 18.71 18.0 18.71 18.0 1100.0 17.75
2020-03-20 22.15 20.12 22.15 20.12 1800.0 19.84
2020-03-19 21.74 20.37 21.74 21.1 500.0 20.81
2020-03-18 22.0 21.99 22.0 21.99 400.0 21.68
2020-03-17 23.61 23.61 23.61 23.61 100.0 23.28
2020-03-16 25.15 21.55 21.55 24.51 4600.0 24.17
2020-03-13 22.58 21.92 22.0 21.92 1000.0 21.62
2020-03-12 21.65 21.55 21.55 21.65 500.0 21.35
2020-03-11 23.28 22.78 22.78 23.28 700.0 22.96
2020-03-10 23.29 23.29 23.29 23.29 0.0 22.97
2020-03-09 23.29 22.83 22.83 23.29 3100.0 22.97
2020-03-06 23.62 22.78 22.81 23.5 2200.0 23.17
2020-03-05 23.49 22.78 23.24 23.49 2100.0 23.16
2020-03-04 23.5 22.96 22.96 23.24 1600.0 22.92
2020-03-03 23.99 23.94 23.99 23.94 500.0 23.39
2020-03-02 23.75 23.35 23.35 23.75 1500.0 23.2
2020-02-28 23.2 22.64 23.2 23.15 800.0 22.62
2020-02-27 24.4 24.4 24.4 24.4 0.0 23.84
2020-02-26 24.65 24.4 24.65 24.4 1700.0 23.84
2020-02-25 24.7 24.62 24.7 24.62 300.0 24.05
2020-02-24 24.63 24.6 24.6 24.63 800.0 24.06
2020-02-21 24.8 24.64 24.8 24.64 1100.0 24.07
2020-02-20 25.0 24.84 25.0 24.84 1700.0 24.27
2020-02-19 25.15 25.0 25.01 25.0 1500.0 24.43
2020-02-18 25.25 24.6 25.25 25.0 1100.0 24.43