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
2022-12-30 28.79 28.79 28.02 28.63 0.0M
2022-12-29 27.93 29.00 27.35 28.29 0.0M
2022-12-28 28.59 29.12 27.88 28.29 0.0M
2022-12-27 28.59 29.77 28.53 28.62 0.0M
2022-12-23 28.81 29.25 28.50 28.50 0.0M
2022-12-22 27.88 28.41 27.88 28.34 0.0M
2022-12-21 28.68 28.68 27.67 28.27 0.0M
2022-12-20 28.25 29.19 27.64 27.85 0.0M
2022-12-19 27.96 28.41 27.55 28.05 0.0M
2022-12-16 28.00 28.41 27.50 27.50 0.0M
2022-12-15 27.68 28.19 27.55 27.89 0.0M
2022-12-14 27.42 27.42 27.42 27.42 0.0M
2022-12-13 27.09 27.09 27.09 27.09 0.0M
2022-12-12 27.70 27.70 26.76 26.76 0.0M
2022-12-09 27.26 27.26 26.74 27.25 0.0M
2022-12-08 28.24 28.50 27.43 27.43 0.0M
2022-12-07 28.49 29.70 28.22 28.40 0.0M
2022-12-06 27.95 28.40 27.47 28.40 0.0M
2022-12-05 27.07 27.07 27.07 27.07 0.0M
2022-12-02 27.43 27.43 26.88 26.88 0.0M
2022-12-01 27.97 27.97 27.43 27.50 0.0M
2022-11-30 26.85 27.91 26.85 27.91 0.0M
2022-11-29 26.72 27.99 26.72 27.65 0.0M
2022-11-28 26.49 27.52 26.11 26.72 0.0M
2022-11-25 26.53 26.53 26.50 26.50 0.0M
2022-11-23 26.73 26.73 26.73 26.73 0.0M
2022-11-22 26.35 26.73 26.35 26.73 0.0M
2022-11-21 27.19 27.49 26.80 26.80 0.0M
2022-11-18 26.71 26.86 26.71 26.86 0.0M
2022-11-17 26.52 26.52 26.52 26.52 0.0M
2022-11-16 26.71 26.71 26.52 26.52 0.0M
2022-11-15 27.25 28.00 26.79 26.99 0.0M
2022-11-14 27.40 27.47 27.00 27.00 0.0M
2022-11-11 27.50 27.55 26.55 27.47 0.0M
2022-11-10 27.13 27.13 26.81 26.81 0.0M
2022-11-09 28.00 28.05 26.83 27.35 0.0M
2022-11-08 26.55 27.31 26.51 27.00 0.0M
2022-11-07 28.00 28.00 26.84 27.00 0.0M
2022-11-04 27.98 27.98 27.98 27.98 0.0M
2022-11-03 27.00 27.00 27.00 27.00 0.0M
2022-11-02 28.00 28.00 27.26 27.39 0.0M
2022-11-01 28.00 28.00 26.80 28.00 0.0M
2022-10-31 27.72 27.98 27.51 27.98 0.0M
2022-10-28 28.06 28.30 27.93 28.05 0.0M
2022-10-27 27.72 28.03 27.70 28.03 0.0M
2022-10-26 26.40 27.64 25.75 27.64 0.0M
2022-10-25 25.80 25.93 25.78 25.78 0.0M
2022-10-24 25.51 25.74 25.51 25.74 0.0M
2022-10-21 26.12 26.12 26.07 26.07 0.0M
2022-10-20 26.48 26.80 26.40 26.40 0.0M
2022-10-19 26.79 26.79 26.79 26.79 0.0M
2022-10-18 26.50 26.98 26.40 26.40 0.0M
2022-10-17 25.76 26.38 25.76 26.38 0.0M
2022-10-14 25.55 25.55 25.55 25.55 0.0M
2022-10-13 25.14 25.64 25.12 25.55 0.0M
2022-10-12 25.19 25.19 25.19 25.19 0.0M
2022-10-11 25.60 25.60 25.22 25.51 0.0M
2022-10-10 26.10 26.10 25.11 25.92 0.0M
2022-10-07 25.11 26.36 25.11 26.36 0.0M
2022-10-06 26.00 26.30 25.26 26.17 0.0M
2022-10-05 25.16 25.96 25.03 25.96 0.0M
2022-10-04 26.03 27.15 25.65 25.65 0.0M
2022-10-03 27.04 27.15 26.18 26.18 0.0M
2022-09-30 26.30 26.30 25.77 25.77 0.0M
2022-09-29 26.00 26.15 25.74 26.15 0.0M
2022-09-28 26.33 26.34 25.99 25.99 0.0M
2022-09-27 25.90 26.00 25.71 25.96 0.0M
2022-09-26 25.50 25.50 25.50 25.50 0.0M
2022-09-23 25.77 25.77 25.50 25.50 0.0M
2022-09-22 26.25 26.25 25.99 26.10 0.0M
2022-09-21 27.10 27.10 26.33 26.33 0.0M
2022-09-20 27.14 27.14 27.14 27.14 0.0M
2022-09-19 26.83 26.83 26.83 26.83 0.0M
2022-09-16 26.83 26.83 26.83 26.83 0.0M
2022-09-15 26.13 26.13 26.13 26.13 0.0M
2022-09-14 26.13 26.13 26.13 26.13 0.0M
2022-09-13 26.63 26.75 26.03 26.75 0.0M
2022-09-12 26.44 26.63 26.44 26.63 0.0M
2022-09-09 26.44 26.44 26.44 26.44 0.0M
2022-09-08 26.84 26.84 26.84 26.84 0.0M
2022-09-07 26.76 26.92 26.76 26.92 0.0M
2022-09-06 26.56 27.34 26.56 27.34 0.0M
2022-09-02 27.56 27.92 27.05 27.05 0.0M
2022-09-01 27.85 28.19 27.50 28.03 0.0M
2022-08-31 28.14 28.14 27.76 27.76 0.0M
2022-08-30 28.00 28.00 27.80 27.80 0.0M
2022-08-29 27.79 27.79 27.27 27.79 0.0M
2022-08-26 27.91 27.97 27.46 27.46 0.0M
2022-08-25 26.72 27.89 26.72 27.89 0.0M
2022-08-24 27.11 27.56 27.11 27.56 0.0M
2022-08-23 27.44 27.95 27.44 27.56 0.0M
2022-08-22 26.70 27.12 26.70 26.95 0.0M
2022-08-19 27.14 27.50 26.70 27.50 0.0M
2022-08-18 26.25 27.14 26.25 27.14 0.0M
2022-08-17 26.17 26.17 26.17 26.17 0.0M
2022-08-16 26.09 26.38 25.76 25.93 0.0M
2022-08-15 26.50 26.50 25.36 25.92 0.0M
2022-08-12 27.61 27.61 26.50 26.50 0.0M
2022-08-11 26.87 26.87 26.50 26.50 0.0M
2022-08-10 27.57 27.61 26.85 27.27 0.0M
2022-08-09 27.94 27.94 27.47 27.47 0.0M
2022-08-08 27.63 27.63 27.63 27.63 0.0M
2022-08-05 27.63 27.63 27.63 27.63 0.0M
2022-08-04 28.07 28.07 27.63 27.63 0.0M
2022-08-03 28.02 28.15 27.68 27.91 0.0M
2022-08-02 28.20 28.25 27.90 28.25 0.0M
2022-08-01 27.55 28.28 27.55 27.92 0.0M
2022-07-29 28.49 28.49 28.00 28.00 0.0M
2022-07-28 27.33 28.10 27.33 28.10 0.0M
2022-07-27 27.28 27.70 27.28 27.70 0.0M
2022-07-26 27.70 27.70 27.50 27.50 0.0M
2022-07-25 28.23 28.23 27.80 27.88 0.0M
2022-07-22 27.97 28.09 27.97 28.09 0.0M
2022-07-21 27.94 28.50 27.94 28.50 0.0M
2022-07-20 28.85 28.85 28.31 28.85 0.0M
2022-07-19 28.20 28.20 28.20 28.20 0.0M
2022-07-18 28.28 28.28 27.82 28.20 0.0M
2022-07-15 27.41 28.85 27.41 28.28 0.0M
2022-07-14 27.72 28.18 27.72 28.18 0.0M
2022-07-13 28.53 28.53 28.00 28.45 0.0M
2022-07-12 28.63 28.63 28.63 28.63 0.0M
2022-07-11 28.63 28.63 28.63 28.63 0.0M
2022-07-08 29.00 29.00 28.21 28.35 0.0M
2022-07-07 28.75 29.00 28.25 28.44 0.0M
2022-07-06 28.99 28.99 28.20 28.49 0.0M
2022-07-05 27.90 29.20 27.74 28.50 0.0M
2022-07-01 27.81 28.49 27.81 28.49 0.0M
2022-06-30 28.50 28.50 28.23 28.49 0.0M
2022-06-29 28.01 28.01 28.01 28.01 0.0M
2022-06-28 28.01 28.01 28.01 28.01 0.0M
2022-06-27 28.00 28.35 28.00 28.01 0.0M
2022-06-24 28.50 28.50 28.50 28.50 0.0M
2022-06-23 27.73 27.73 27.73 27.73 0.0M
2022-06-22 28.02 28.49 28.02 28.49 0.0M
2022-06-21 28.88 28.88 27.48 28.23 0.0M
2022-06-17 28.03 29.01 28.03 28.94 0.0M
2022-06-16 28.69 28.69 28.69 28.69 0.0M
2022-06-15 29.80 29.80 27.80 28.69 0.0M
2022-06-14 27.60 29.02 27.60 27.95 0.0M
2022-06-13 28.50 28.90 27.62 27.62 0.0M
2022-06-10 30.97 31.00 27.58 28.49 0.0M
2022-06-09 29.55 29.72 28.29 28.29 0.0M
2022-06-08 28.51 29.50 28.47 28.81 0.0M
2022-06-07 28.91 30.72 28.91 29.56 0.0M
2022-06-06 29.20 29.20 27.72 27.76 0.0M
2022-06-03 27.22 27.22 27.22 27.22 0.0M
2022-06-02 27.63 27.63 27.63 27.63 0.0M
2022-06-01 27.20 27.20 26.85 26.85 0.0M
2022-05-31 26.50 28.43 26.50 26.85 0.0M
2022-05-27 27.31 27.31 26.58 26.58 0.0M
2022-05-26 27.87 27.87 26.99 26.99 0.0M
2022-05-25 26.95 26.95 26.60 26.60 0.0M
2022-05-24 27.02 27.32 26.60 26.93 0.0M
2022-05-23 28.20 28.20 26.58 26.58 0.0M
2022-05-20 26.50 26.57 26.50 26.57 0.0M
2022-05-19 26.02 27.00 26.00 26.68 0.0M
2022-05-18 25.79 28.25 25.42 26.59 0.0M
2022-05-17 26.92 26.92 26.92 26.92 0.0M
2022-05-16 26.63 26.63 26.63 26.63 0.0M
2022-05-13 26.91 27.80 26.18 27.05 0.0M
2022-05-12 26.50 26.95 26.50 26.78 0.0M
2022-05-11 27.21 28.70 26.36 27.18 0.0M
2022-05-10 26.00 27.50 26.00 27.24 0.0M
2022-05-09 25.92 26.25 25.92 26.00 0.0M
2022-05-06 25.70 25.70 25.70 25.70 0.0M
2022-05-05 26.10 26.12 26.10 26.12 0.0M
2022-05-04 27.00 27.00 27.00 27.00 0.0M
2022-05-03 25.99 26.99 25.99 26.99 0.0M
2022-05-02 27.25 27.25 25.40 25.80 0.0M
2022-04-29 26.40 26.40 26.06 26.09 0.0M
2022-04-28 26.75 26.75 26.75 26.75 0.0M
2022-04-27 26.78 26.78 26.78 26.78 0.0M
2022-04-26 26.66 26.66 26.66 26.66 0.0M
2022-04-25 26.03 26.03 26.00 26.00 0.0M
2022-04-22 26.33 26.33 26.33 26.33 0.0M
2022-04-21 25.68 26.24 25.68 26.00 0.0M
2022-04-20 25.94 25.94 25.11 25.11 0.0M
2022-04-19 25.43 26.00 25.43 26.00 0.0M
2022-04-18 26.30 26.35 25.60 25.60 0.0M
2022-04-14 27.00 27.00 26.33 26.33 0.0M
2022-04-13 26.21 26.21 26.14 26.14 0.0M
2022-04-12 26.30 26.30 26.30 26.30 0.0M
2022-04-11 25.80 26.72 25.60 25.60 0.0M
2022-04-08 26.30 26.30 26.30 26.30 0.0M
2022-04-07 25.94 25.94 25.94 25.94 0.0M
2022-04-06 25.75 26.00 25.19 25.89 0.0M
2022-04-05 25.94 26.70 25.94 26.32 0.0M
2022-04-04 25.90 25.98 25.61 25.98 0.0M
2022-04-01 26.85 26.85 26.85 26.85 0.0M
2022-03-31 26.73 26.73 26.18 26.18 0.0M
2022-03-30 26.23 26.43 26.23 26.43 0.0M
2022-03-29 26.67 26.67 26.57 26.57 0.0M
2022-03-28 27.23 27.23 26.39 26.61 0.0M
2022-03-25 27.33 27.33 27.33 27.33 0.0M
2022-03-24 28.23 28.23 27.55 27.77 0.0M
2022-03-23 28.14 29.00 27.67 28.04 0.0M
2022-03-22 28.82 28.82 27.75 28.14 0.0M
2022-03-21 28.81 28.82 28.29 28.82 0.0M
2022-03-18 29.25 29.25 27.80 29.00 0.0M
2022-03-17 27.50 29.28 27.50 28.40 0.0M
2022-03-16 27.50 28.50 27.21 28.50 0.0M
2022-03-15 26.84 26.84 26.84 26.84 0.0M
2022-03-14 26.55 27.39 26.55 27.39 0.0M
2022-03-11 27.00 27.25 26.37 26.73 0.0M
2022-03-10 27.23 27.60 26.66 26.66 0.0M
2022-03-09 27.00 27.25 26.86 27.25 0.0M
2022-03-08 26.39 27.01 26.25 26.36 0.0M
2022-03-07 26.73 26.73 26.03 26.03 0.0M
2022-03-04 26.02 26.09 26.02 26.09 0.0M
2022-03-03 27.33 27.33 26.26 26.46 0.0M
2022-03-02 27.65 27.90 27.33 27.33 0.0M
2022-03-01 27.27 27.67 27.27 27.48 0.0M
2022-02-28 27.34 27.47 27.30 27.35 0.0M
2022-02-25 27.07 27.41 26.85 27.41 0.0M
2022-02-24 26.74 27.00 26.12 26.93 0.0M
2022-02-23 27.25 27.25 27.25 27.25 0.0M
2022-02-22 27.14 27.14 27.14 27.14 0.0M
2022-02-18 27.37 27.37 27.37 27.37 0.0M
2022-02-17 27.30 27.30 27.30 27.30 0.0M
2022-02-16 26.68 26.68 26.68 26.68 0.0M
2022-02-15 27.48 27.48 27.48 27.48 0.0M
2022-02-14 27.95 27.95 27.95 27.95 0.0M
2022-02-11 27.27 27.27 27.27 27.27 0.0M
2022-02-10 26.87 26.87 26.87 26.87 0.0M
2022-02-09 27.12 27.61 27.00 27.10 0.0M
2022-02-08 26.60 27.70 26.50 27.64 0.0M
2022-02-07 26.84 27.33 26.80 26.93 0.0M
2022-02-04 27.95 27.95 27.95 27.95 0.0M
2022-02-03 28.00 28.00 26.55 27.23 0.0M
2022-02-02 26.66 26.70 26.65 26.70 0.0M
2022-02-01 26.00 26.46 25.50 26.46 0.0M
2022-01-31 25.75 26.25 25.75 26.25 0.0M
2022-01-28 26.00 26.00 26.00 26.00 0.0M
2022-01-27 26.11 26.35 25.40 26.00 0.0M
2022-01-26 26.35 26.35 25.75 26.00 0.0M
2022-01-25 25.41 26.47 25.25 26.47 0.0M
2022-01-24 25.81 26.21 25.25 26.21 0.0M
2022-01-21 25.50 26.48 25.50 25.81 0.0M
2022-01-20 25.85 26.49 25.31 25.94 0.0M
2022-01-19 25.75 25.85 25.75 25.80 0.0M
2022-01-18 26.00 26.00 25.27 25.50 0.0M
2022-01-14 25.75 25.95 25.60 25.71 0.0M
2022-01-13 25.35 25.75 25.35 25.75 0.0M
2022-01-12 26.08 26.08 25.69 25.70 0.0M
2022-01-11 26.68 26.68 25.99 26.64 0.0M
2022-01-10 26.08 26.08 26.03 26.07 0.0M
2022-01-07 26.68 26.68 26.68 26.68 0.0M
2022-01-06 26.54 26.54 26.50 26.50 0.0M
2022-01-05 26.35 26.35 26.35 26.35 0.0M
2022-01-04 26.02 26.02 26.02 26.02 0.0M
2022-01-03 26.71 26.71 26.68 26.68 0.0M