Chicago Rivet&Machine

CVR
🏛️ usa →
10.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 26.23 26.50 26.12 26.28 0.0M
2021-12-30 26.80 26.80 26.80 26.80 0.0M
2021-12-29 26.28 26.28 26.28 26.28 0.0M
2021-12-28 27.01 27.01 26.30 26.30 0.0M
2021-12-27 26.28 26.28 26.28 26.28 0.0M
2021-12-23 27.39 27.64 26.50 26.64 0.0M
2021-12-22 26.30 27.65 26.06 27.65 0.0M
2021-12-21 26.31 26.60 25.90 26.30 0.0M
2021-12-20 25.67 26.25 25.65 25.65 0.0M
2021-12-17 25.20 25.41 25.20 25.36 0.0M
2021-12-16 25.43 25.63 25.09 25.09 0.0M
2021-12-15 25.13 25.30 24.90 25.10 0.0M
2021-12-14 25.25 25.25 25.25 25.25 0.0M
2021-12-13 25.69 25.69 25.25 25.25 0.0M
2021-12-10 25.50 25.88 25.50 25.88 0.0M
2021-12-09 25.45 25.45 25.45 25.45 0.0M
2021-12-08 25.40 25.65 25.18 25.18 0.0M
2021-12-07 26.01 26.01 25.19 25.19 0.0M
2021-12-06 25.38 25.75 25.23 25.63 0.0M
2021-12-03 25.66 25.79 25.40 25.79 0.0M
2021-12-02 25.60 26.34 25.60 25.68 0.0M
2021-12-01 25.73 25.90 25.73 25.90 0.0M
2021-11-30 26.02 26.13 25.56 25.72 0.0M
2021-11-29 26.19 26.33 25.85 26.00 0.0M
2021-11-26 25.32 26.00 25.27 26.00 0.0M
2021-11-24 26.00 26.00 25.94 25.99 0.0M
2021-11-23 26.06 26.08 25.75 25.99 0.0M
2021-11-22 26.30 26.30 26.20 26.20 0.0M
2021-11-19 26.61 26.61 26.26 26.40 0.0M
2021-11-18 26.65 26.65 26.65 26.65 0.0M
2021-11-17 27.00 27.05 26.75 27.00 0.0M
2021-11-16 26.60 27.20 26.60 27.00 0.0M
2021-11-15 29.29 29.29 26.52 26.52 0.0M
2021-11-12 26.70 32.88 26.70 29.52 0.0M
2021-11-11 27.04 27.04 26.52 26.88 0.0M
2021-11-10 27.20 27.20 26.48 26.98 0.0M
2021-11-09 27.20 27.20 27.20 27.20 0.0M
2021-11-08 26.84 27.02 26.25 27.02 0.0M
2021-11-05 27.10 27.10 26.75 26.98 0.0M
2021-11-04 26.50 27.18 26.50 27.18 0.0M
2021-11-03 27.18 27.18 26.71 27.02 0.0M
2021-11-02 26.51 26.54 26.26 26.48 0.0M
2021-11-01 26.55 27.07 26.55 27.07 0.0M
2021-10-29 26.50 26.90 26.50 26.90 0.0M
2021-10-28 26.55 26.94 26.55 26.93 0.0M
2021-10-27 27.00 27.00 27.00 27.00 0.0M
2021-10-26 26.60 26.60 26.60 26.60 0.0M
2021-10-25 26.84 27.12 26.72 27.12 0.0M
2021-10-22 26.89 26.89 26.14 26.84 0.0M
2021-10-21 26.40 27.07 26.40 26.40 0.0M
2021-10-20 26.45 27.35 26.21 27.07 0.0M
2021-10-19 26.03 27.40 26.03 26.20 0.0M
2021-10-18 25.96 26.10 25.93 25.99 0.0M
2021-10-15 26.10 26.20 25.85 25.85 0.0M
2021-10-14 26.25 26.25 25.53 26.10 0.0M
2021-10-13 25.90 26.25 25.85 26.21 0.0M
2021-10-12 26.00 26.00 26.00 26.00 0.0M
2021-10-11 26.09 26.15 25.93 26.01 0.0M
2021-10-08 26.02 26.10 25.93 26.10 0.0M
2021-10-07 26.00 26.40 25.90 26.40 0.0M
2021-10-06 25.82 26.25 25.82 26.25 0.0M
2021-10-05 26.21 26.25 26.21 26.24 0.0M
2021-10-04 25.90 26.20 25.89 26.20 0.0M
2021-10-01 26.87 26.87 25.85 25.91 0.0M
2021-09-30 26.87 26.87 26.87 26.87 0.0M
2021-09-29 27.00 27.00 26.26 26.87 0.0M
2021-09-28 26.09 26.09 26.09 26.09 0.0M
2021-09-27 27.00 27.00 27.00 27.00 0.0M
2021-09-24 26.78 27.04 26.37 27.04 0.0M
2021-09-23 27.42 27.42 26.63 27.04 0.0M
2021-09-22 25.70 27.84 25.70 27.10 0.0M
2021-09-21 26.22 26.22 26.22 26.22 0.0M
2021-09-20 26.17 26.25 25.29 26.10 0.0M
2021-09-17 25.90 26.25 25.70 26.25 0.0M
2021-09-16 25.90 25.90 25.90 25.90 0.0M
2021-09-15 26.24 26.25 25.83 26.25 0.0M
2021-09-14 25.95 26.24 25.95 26.24 0.0M
2021-09-13 25.74 26.55 25.74 26.54 0.0M
2021-09-10 26.29 26.70 26.00 26.20 0.0M
2021-09-09 26.50 26.50 26.46 26.46 0.0M
2021-09-08 25.59 26.44 25.59 26.44 0.0M
2021-09-07 26.45 26.45 26.45 26.45 0.0M
2021-09-03 26.63 26.63 26.14 26.42 0.0M
2021-09-02 25.80 25.80 25.80 25.80 0.0M
2021-09-01 26.30 27.00 25.87 26.87 0.0M
2021-08-31 26.35 26.35 25.50 25.99 0.0M
2021-08-30 25.97 25.99 25.83 25.83 0.0M
2021-08-27 25.63 26.35 25.63 25.75 0.0M
2021-08-26 25.70 26.41 25.51 26.35 0.0M
2021-08-25 25.70 25.70 25.70 25.70 0.0M
2021-08-24 26.15 26.70 26.00 26.70 0.0M
2021-08-23 26.48 26.88 26.48 26.88 0.0M
2021-08-20 26.41 26.41 26.41 26.41 0.0M
2021-08-19 25.79 26.40 25.79 26.40 0.0M
2021-08-18 26.06 26.36 26.06 26.33 0.0M
2021-08-17 25.93 26.39 25.93 26.35 0.0M
2021-08-16 26.40 26.40 26.01 26.37 0.0M
2021-08-13 26.50 26.50 26.50 26.50 0.0M
2021-08-12 26.13 26.50 26.13 26.50 0.0M
2021-08-11 26.10 26.75 26.10 26.75 0.0M
2021-08-10 26.28 26.65 25.80 26.65 0.0M
2021-08-09 26.63 26.63 26.63 26.63 0.0M
2021-08-06 25.66 26.64 25.66 26.64 0.0M
2021-08-05 26.50 26.50 26.50 26.50 0.0M
2021-08-04 26.38 26.50 25.67 26.44 0.0M
2021-08-03 26.38 26.38 26.38 26.38 0.0M
2021-08-02 26.80 27.00 26.58 26.78 0.0M
2021-07-30 26.95 26.95 26.95 26.95 0.0M
2021-07-29 26.76 27.00 26.76 26.99 0.0M
2021-07-28 26.89 26.94 26.60 26.94 0.0M
2021-07-27 26.85 26.93 26.56 26.93 0.0M
2021-07-26 27.00 27.00 26.88 26.95 0.0M
2021-07-23 26.53 26.89 26.53 26.89 0.0M
2021-07-22 26.50 26.50 26.50 26.50 0.0M
2021-07-21 26.51 26.79 26.50 26.79 0.0M
2021-07-20 26.80 27.67 26.31 26.42 0.0M
2021-07-19 28.87 28.87 26.30 26.80 0.0M
2021-07-16 27.25 27.25 26.51 26.71 0.0M
2021-07-15 27.10 27.10 26.40 27.00 0.0M
2021-07-14 26.39 29.01 26.39 27.10 0.0M
2021-07-13 26.10 26.66 25.75 26.60 0.0M
2021-07-12 26.07 26.07 26.07 26.07 0.0M
2021-07-09 25.51 26.09 25.51 25.96 0.0M
2021-07-08 26.09 26.09 26.09 26.09 0.0M
2021-07-07 25.88 26.17 25.24 26.09 0.0M
2021-07-06 25.87 26.12 25.87 26.12 0.0M
2021-07-02 26.20 26.20 26.20 26.20 0.0M
2021-07-01 25.88 26.14 25.88 26.14 0.0M
2021-06-30 25.62 26.07 25.60 25.87 0.0M
2021-06-29 25.88 26.13 25.88 26.13 0.0M
2021-06-28 25.86 26.21 25.57 26.20 0.0M
2021-06-25 26.00 26.00 26.00 26.00 0.0M
2021-06-24 26.33 26.40 25.70 26.12 0.0M
2021-06-23 25.30 26.33 25.30 26.14 0.0M
2021-06-22 25.34 26.18 25.34 26.18 0.0M
2021-06-21 25.70 26.32 25.70 26.28 0.0M
2021-06-18 25.36 26.00 25.15 26.00 0.0M
2021-06-17 25.35 25.38 25.06 25.38 0.0M
2021-06-16 25.85 25.85 25.25 25.25 0.0M
2021-06-15 25.85 25.95 25.23 25.49 0.0M
2021-06-14 26.03 26.03 25.80 25.96 0.0M
2021-06-11 26.19 26.19 25.85 25.98 0.0M
2021-06-10 26.24 26.24 25.60 26.15 0.0M
2021-06-09 25.83 25.83 25.83 25.83 0.0M
2021-06-08 25.85 26.31 25.85 26.31 0.0M
2021-06-07 26.13 26.13 25.50 25.72 0.0M
2021-06-04 26.42 26.42 25.90 25.90 0.0M
2021-06-03 25.76 25.80 25.76 25.77 0.0M
2021-06-02 26.14 26.25 25.38 26.10 0.0M
2021-06-01 26.36 26.37 26.05 26.36 0.0M
2021-05-28 26.27 26.27 26.05 26.23 0.0M
2021-05-27 26.45 26.45 26.25 26.25 0.0M
2021-05-26 26.93 26.93 26.00 26.80 0.0M
2021-05-25 26.85 26.85 25.02 25.02 0.0M
2021-05-24 26.88 26.88 26.47 26.85 0.0M
2021-05-21 27.00 27.00 26.66 26.89 0.0M
2021-05-20 26.86 27.00 26.86 27.00 0.0M
2021-05-19 25.92 27.00 25.92 27.00 0.0M
2021-05-18 26.00 26.94 26.00 26.94 0.0M
2021-05-17 27.00 27.00 26.99 26.99 0.0M
2021-05-14 26.50 26.94 26.50 26.94 0.0M
2021-05-13 26.63 26.63 25.34 26.48 0.0M
2021-05-12 26.87 26.97 26.29 26.35 0.0M
2021-05-11 26.57 26.57 26.52 26.57 0.0M
2021-05-10 26.87 28.00 26.80 26.89 0.0M
2021-05-07 25.61 26.18 25.61 26.18 0.0M
2021-05-06 25.34 25.61 25.13 25.54 0.0M
2021-05-05 25.30 25.59 25.30 25.59 0.0M
2021-05-04 25.94 26.18 25.94 26.18 0.0M
2021-05-03 26.20 26.20 26.00 26.10 0.0M
2021-04-30 26.18 26.50 25.90 25.90 0.0M
2021-04-29 26.49 26.49 26.49 26.49 0.0M
2021-04-28 26.00 26.34 26.00 26.33 0.0M
2021-04-27 26.03 26.33 25.97 26.33 0.0M
2021-04-26 25.35 26.13 25.35 26.13 0.0M
2021-04-23 25.46 25.46 25.42 25.42 0.0M
2021-04-22 26.00 26.06 25.19 26.06 0.0M
2021-04-21 25.15 25.81 25.15 25.81 0.0M
2021-04-20 25.50 26.00 25.50 26.00 0.0M
2021-04-19 25.70 25.96 25.47 25.96 0.0M
2021-04-16 23.91 24.95 23.91 24.95 0.0M
2021-04-15 23.91 24.66 23.91 24.11 0.0M
2021-04-14 23.90 24.24 23.90 24.14 0.0M
2021-04-13 24.01 24.57 22.98 24.01 0.0M
2021-04-12 23.25 25.16 23.25 24.40 0.0M
2021-04-09 25.00 25.00 23.86 23.86 0.0M
2021-04-08 26.58 31.85 25.00 25.00 0.1M
2021-04-07 25.84 25.84 25.84 25.84 0.0M
2021-04-06 26.87 26.87 26.27 26.55 0.0M
2021-04-05 26.70 26.70 26.23 26.70 0.0M
2021-04-01 25.20 25.95 25.18 25.95 0.0M
2021-03-31 25.30 25.50 24.76 25.50 0.0M
2021-03-30 24.85 25.24 24.84 25.24 0.0M
2021-03-29 25.63 25.70 24.35 24.80 0.0M
2021-03-26 25.72 25.98 25.00 25.70 0.0M
2021-03-25 25.21 25.28 25.03 25.03 0.0M
2021-03-24 26.55 26.55 25.16 25.74 0.0M
2021-03-23 26.00 26.36 25.00 26.15 0.0M
2021-03-22 27.25 27.25 26.42 26.42 0.0M
2021-03-19 26.48 26.78 26.30 26.78 0.0M
2021-03-18 26.95 26.95 26.60 26.60 0.0M
2021-03-17 26.14 27.50 26.14 26.92 0.0M
2021-03-16 27.55 28.60 26.72 26.72 0.0M
2021-03-15 28.25 28.26 28.00 28.00 0.0M
2021-03-12 30.09 30.09 27.09 28.11 0.0M
2021-03-11 27.80 30.00 27.67 29.26 0.0M
2021-03-10 28.00 28.00 27.02 27.99 0.0M
2021-03-09 26.52 28.05 26.52 27.92 0.0M
2021-03-08 27.25 27.25 26.76 26.80 0.0M
2021-03-05 26.99 27.25 26.97 27.25 0.0M
2021-03-04 27.40 27.98 25.91 27.98 0.0M
2021-03-03 28.05 28.05 27.87 27.89 0.0M
2021-03-02 28.60 28.60 28.05 28.05 0.0M
2021-03-01 27.20 28.92 27.20 28.61 0.0M
2021-02-26 26.50 27.71 26.50 27.71 0.0M
2021-02-25 26.54 27.40 26.40 27.16 0.0M
2021-02-24 26.60 27.32 26.14 26.96 0.0M
2021-02-23 27.10 27.50 26.53 27.03 0.0M
2021-02-22 26.10 28.77 26.10 27.75 0.0M
2021-02-19 25.90 26.95 25.90 26.38 0.0M
2021-02-18 26.21 26.23 25.87 25.87 0.0M
2021-02-17 25.50 26.70 25.50 26.30 0.0M
2021-02-16 24.36 26.25 24.36 26.25 0.0M
2021-02-12 25.70 26.25 25.70 26.00 0.0M
2021-02-11 25.60 26.23 25.60 26.23 0.0M
2021-02-10 26.34 26.36 25.70 25.70 0.0M
2021-02-09 26.95 26.95 26.40 26.40 0.0M
2021-02-08 26.74 26.74 26.14 26.45 0.0M
2021-02-05 25.80 26.53 25.80 26.00 0.0M
2021-02-04 25.60 26.24 25.60 25.70 0.0M
2021-02-03 25.70 26.40 25.46 25.70 0.0M
2021-02-02 26.34 26.41 25.89 26.41 0.0M
2021-02-01 26.95 26.95 25.20 26.00 0.0M
2021-01-29 28.25 29.38 26.50 27.33 0.0M
2021-01-28 24.32 33.60 23.40 28.25 0.0M
2021-01-27 24.00 24.00 24.00 24.00 0.0M
2021-01-26 23.27 23.27 23.27 23.27 0.0M
2021-01-25 24.50 24.50 24.13 24.13 0.0M
2021-01-22 24.13 24.13 24.13 24.13 0.0M
2021-01-21 23.33 23.33 23.33 23.33 0.0M
2021-01-20 23.18 23.55 23.03 23.55 0.0M
2021-01-19 23.39 23.39 22.50 22.70 0.0M
2021-01-15 23.15 23.15 22.95 22.95 0.0M
2021-01-14 22.50 22.50 22.94 22.94 0.0M
2021-01-13 23.17 23.17 22.94 22.94 0.0M
2021-01-12 22.62 22.94 22.62 22.94 0.0M
2021-01-11 22.91 22.91 22.94 22.94 0.0M
2021-01-08 22.75 22.94 22.50 22.94 0.0M
2021-01-07 23.01 23.18 23.01 23.18 0.0M
2021-01-06 22.75 22.75 22.75 22.75 0.0M
2021-01-05 23.00 23.00 22.36 22.36 0.0M
2021-01-04 23.00 23.00 22.86 22.86 0.0M