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
2023-12-29 16.02 16.98 16.02 16.98 0.0M
2023-12-28 16.59 17.21 16.25 16.98 0.0M
2023-12-27 16.06 16.21 16.06 16.21 0.0M
2023-12-26 16.84 16.84 16.21 16.21 0.0M
2023-12-22 16.00 16.68 15.96 16.68 0.0M
2023-12-21 17.03 17.03 16.42 16.42 0.0M
2023-12-20 18.00 18.00 17.42 17.42 0.0M
2023-12-19 17.45 17.45 17.40 17.45 0.0M
2023-12-18 17.51 18.45 17.50 18.45 0.0M
2023-12-15 17.42 17.50 17.42 17.50 0.0M
2023-12-14 17.42 17.42 17.42 17.42 0.0M
2023-12-13 16.96 17.41 16.84 17.41 0.0M
2023-12-12 16.71 17.14 16.71 16.85 0.0M
2023-12-11 15.87 16.71 15.87 16.71 0.0M
2023-12-08 16.71 16.71 16.71 16.71 0.0M
2023-12-07 15.80 16.11 15.80 16.11 0.0M
2023-12-06 16.50 16.50 16.00 16.00 0.0M
2023-12-05 16.38 16.38 16.38 16.38 0.0M
2023-12-04 16.38 16.50 16.05 16.38 0.0M
2023-12-01 16.75 16.75 16.30 16.38 0.0M
2023-11-30 17.84 17.84 16.78 16.78 0.0M
2023-11-29 16.73 18.03 16.40 17.15 0.0M
2023-11-28 15.41 17.20 15.41 16.32 0.0M
2023-11-27 15.16 15.91 15.16 15.75 0.0M
2023-11-24 16.45 16.45 16.45 16.45 0.0M
2023-11-22 16.45 16.45 16.45 16.45 0.0M
2023-11-21 16.45 16.45 16.45 16.45 0.0M
2023-11-20 16.50 16.50 16.44 16.44 0.0M
2023-11-17 15.63 16.11 15.63 16.10 0.0M
2023-11-16 16.00 16.05 15.32 15.78 0.0M
2023-11-15 16.25 16.25 16.25 16.25 0.0M
2023-11-14 16.75 16.75 16.00 16.25 0.0M
2023-11-13 16.75 16.75 16.75 16.75 0.0M
2023-11-10 17.00 17.00 17.00 17.00 0.0M
2023-11-09 17.50 17.50 17.50 17.50 0.0M
2023-11-08 17.07 17.50 17.07 17.50 0.0M
2023-11-07 17.95 18.00 17.26 17.26 0.0M
2023-11-06 17.55 17.55 17.42 17.49 0.0M
2023-11-03 18.40 18.40 17.50 17.55 0.0M
2023-11-02 17.51 17.51 17.51 17.51 0.0M
2023-11-01 17.72 17.74 17.72 17.74 0.0M
2023-10-31 18.36 18.36 17.55 17.55 0.0M
2023-10-30 17.00 18.00 17.00 17.55 0.0M
2023-10-27 17.54 17.73 17.54 17.73 0.0M
2023-10-26 17.67 17.67 17.67 17.67 0.0M
2023-10-25 17.64 17.64 17.64 17.64 0.0M
2023-10-24 17.64 17.64 17.64 17.64 0.0M
2023-10-23 17.64 17.64 17.64 17.64 0.0M
2023-10-20 17.40 18.49 17.40 17.54 0.0M
2023-10-19 17.00 17.50 17.00 17.40 0.0M
2023-10-18 17.36 17.36 17.00 17.00 0.0M
2023-10-17 17.09 17.09 17.00 17.00 0.0M
2023-10-16 16.88 16.88 16.75 16.75 0.0M
2023-10-13 16.66 16.66 16.66 16.66 0.0M
2023-10-12 16.79 16.79 16.75 16.75 0.0M
2023-10-11 16.95 16.95 16.65 16.71 0.0M
2023-10-10 16.77 16.80 16.77 16.80 0.0M
2023-10-09 16.70 17.10 16.70 17.10 0.0M
2023-10-06 17.24 17.24 16.77 16.77 0.0M
2023-10-05 16.81 17.65 16.81 17.02 0.0M
2023-10-04 16.65 16.65 16.65 16.65 0.0M
2023-10-03 17.05 17.05 17.05 17.05 0.0M
2023-10-02 17.31 17.50 17.05 17.05 0.0M
2023-09-29 17.66 17.75 17.63 17.63 0.0M
2023-09-28 17.50 17.70 16.80 17.70 0.0M
2023-09-27 17.71 17.71 17.13 17.13 0.0M
2023-09-26 18.25 18.25 17.22 17.40 0.0M
2023-09-25 18.50 18.50 18.01 18.01 0.0M
2023-09-22 18.26 18.26 18.26 18.26 0.0M
2023-09-21 18.25 18.25 18.00 18.00 0.0M
2023-09-20 18.44 18.44 18.44 18.44 0.0M
2023-09-19 18.10 18.10 18.00 18.00 0.0M
2023-09-18 18.10 18.10 18.10 18.10 0.0M
2023-09-15 18.02 18.02 18.02 18.02 0.0M
2023-09-14 18.02 18.02 18.02 18.02 0.0M
2023-09-13 18.28 18.28 17.90 18.02 0.0M
2023-09-12 18.28 18.50 18.28 18.38 0.0M
2023-09-11 18.49 18.49 18.30 18.30 0.0M
2023-09-08 18.35 18.35 18.35 18.35 0.0M
2023-09-07 18.88 18.88 18.88 18.88 0.0M
2023-09-06 18.50 18.50 18.50 18.50 0.0M
2023-09-05 18.00 18.50 18.00 18.50 0.0M
2023-09-01 18.33 18.72 18.33 18.72 0.0M
2023-08-31 18.58 18.58 18.58 18.58 0.0M
2023-08-30 18.09 18.09 18.09 18.09 0.0M
2023-08-29 18.50 18.50 18.09 18.09 0.0M
2023-08-28 17.75 18.20 17.75 18.00 0.0M
2023-08-25 17.55 17.70 17.55 17.70 0.0M
2023-08-24 17.55 18.00 17.55 17.55 0.0M
2023-08-23 18.51 18.51 17.70 17.70 0.0M
2023-08-22 18.58 18.70 18.10 18.21 0.0M
2023-08-21 18.40 19.94 17.91 18.32 0.0M
2023-08-18 18.70 19.25 17.66 18.47 0.0M
2023-08-17 19.08 19.26 17.50 18.00 0.0M
2023-08-16 19.59 19.59 17.00 18.91 0.0M
2023-08-15 21.52 21.52 19.12 19.91 0.0M
2023-08-14 21.80 22.21 20.50 20.50 0.0M
2023-08-11 21.96 23.07 21.59 21.85 0.0M
2023-08-10 23.95 23.95 23.25 23.25 0.0M
2023-08-09 24.44 24.44 24.12 24.27 0.0M
2023-08-08 25.30 25.95 24.50 24.50 0.0M
2023-08-07 25.93 25.93 25.93 25.93 0.0M
2023-08-04 26.19 26.19 25.16 25.16 0.0M
2023-08-03 25.02 25.63 24.75 25.63 0.0M
2023-08-02 25.00 25.00 25.00 25.00 0.0M
2023-08-01 24.80 25.00 24.51 25.00 0.0M
2023-07-31 25.00 25.00 24.70 24.80 0.0M
2023-07-28 25.20 25.20 25.20 25.20 0.0M
2023-07-27 25.01 25.01 24.75 24.98 0.0M
2023-07-26 25.51 25.51 25.00 25.02 0.0M
2023-07-25 25.00 26.00 25.00 25.50 0.0M
2023-07-24 26.43 26.43 26.43 26.43 0.0M
2023-07-21 26.59 26.75 25.94 26.75 0.0M
2023-07-20 25.60 25.60 25.60 25.60 0.0M
2023-07-19 25.00 25.60 25.00 25.60 0.0M
2023-07-18 26.00 26.00 25.03 25.50 0.0M
2023-07-17 24.80 25.60 24.80 25.40 0.0M
2023-07-14 25.05 25.14 24.84 25.14 0.0M
2023-07-13 24.98 24.98 24.30 24.89 0.0M
2023-07-12 24.75 24.99 24.49 24.49 0.0M
2023-07-11 25.53 25.63 24.50 24.50 0.0M
2023-07-10 25.23 26.00 25.12 25.25 0.0M
2023-07-07 25.00 25.00 25.00 25.00 0.0M
2023-07-06 26.00 26.00 25.00 25.00 0.0M
2023-07-05 26.05 26.05 25.50 25.53 0.0M
2023-07-03 26.00 26.00 25.65 25.66 0.0M
2023-06-30 25.72 25.72 25.72 25.72 0.0M
2023-06-29 25.99 25.99 25.99 25.99 0.0M
2023-06-28 28.00 28.00 25.96 25.99 0.0M
2023-06-27 25.33 26.00 25.15 26.00 0.0M
2023-06-26 26.11 26.11 25.50 25.50 0.0M
2023-06-23 26.11 26.11 26.11 26.11 0.0M
2023-06-22 26.26 26.45 26.00 26.11 0.0M
2023-06-21 26.56 27.99 25.98 26.25 0.0M
2023-06-20 26.51 27.20 24.87 27.00 0.0M
2023-06-16 25.11 26.87 25.11 26.87 0.0M
2023-06-15 25.48 26.95 24.98 26.00 0.0M
2023-06-14 25.56 26.06 25.50 25.50 0.0M
2023-06-13 26.23 27.00 25.15 25.90 0.0M
2023-06-12 25.65 26.50 25.65 25.90 0.0M
2023-06-09 25.00 25.82 25.00 25.50 0.0M
2023-06-08 24.70 26.04 24.70 25.52 0.0M
2023-06-07 24.27 25.30 24.27 25.24 0.0M
2023-06-06 24.01 24.90 23.70 24.40 0.0M
2023-06-05 23.94 23.98 23.65 23.98 0.0M
2023-06-02 24.79 24.79 23.92 23.99 0.0M
2023-06-01 25.38 25.38 24.50 24.50 0.0M
2023-05-31 24.41 24.80 24.40 24.40 0.0M
2023-05-30 24.24 25.09 24.24 24.50 0.0M
2023-05-26 25.05 25.05 24.52 24.79 0.0M
2023-05-25 24.99 24.99 24.24 24.52 0.0M
2023-05-24 24.65 24.95 24.50 24.93 0.0M
2023-05-23 25.76 25.76 24.93 24.93 0.0M
2023-05-22 25.44 25.44 25.33 25.33 0.0M
2023-05-19 24.85 24.85 24.85 24.85 0.0M
2023-05-18 25.32 25.32 24.65 25.20 0.0M
2023-05-17 25.28 25.75 24.65 25.75 0.0M
2023-05-16 24.55 25.92 24.55 25.02 0.0M
2023-05-15 24.24 25.55 24.24 25.55 0.0M
2023-05-12 24.25 25.86 24.24 24.24 0.0M
2023-05-11 25.46 25.46 24.28 24.51 0.0M
2023-05-10 25.50 25.90 24.51 24.51 0.0M
2023-05-09 26.00 26.89 25.35 25.51 0.0M
2023-05-08 27.40 27.99 26.16 26.16 0.0M
2023-05-05 26.78 27.68 26.31 27.50 0.0M
2023-05-04 29.03 29.33 24.75 26.01 0.0M
2023-05-03 28.52 28.52 28.39 28.39 0.0M
2023-05-02 29.15 29.36 28.49 29.00 0.0M
2023-05-01 29.88 30.00 29.15 29.20 0.0M
2023-04-28 30.00 30.00 30.00 30.00 0.0M
2023-04-27 29.50 29.50 29.50 29.50 0.0M
2023-04-26 28.99 29.65 28.99 29.50 0.0M
2023-04-25 30.00 30.00 30.00 30.00 0.0M
2023-04-24 30.00 30.00 29.90 30.00 0.0M
2023-04-21 30.00 30.00 29.65 29.65 0.0M
2023-04-20 30.05 30.45 29.64 30.00 0.0M
2023-04-19 30.26 30.48 29.84 30.03 0.0M
2023-04-18 29.50 30.01 28.99 30.00 0.0M
2023-04-17 29.90 30.01 29.90 30.01 0.0M
2023-04-14 29.57 29.70 29.05 29.37 0.0M
2023-04-13 30.76 30.76 29.75 29.99 0.0M
2023-04-12 29.53 29.55 29.00 29.00 0.0M
2023-04-11 29.99 30.26 28.55 29.33 0.0M
2023-04-10 27.56 29.98 27.39 29.98 0.0M
2023-04-06 27.75 28.84 26.07 27.58 0.0M
2023-04-05 27.33 28.03 27.33 27.89 0.0M
2023-04-04 27.95 28.94 27.26 27.58 0.0M
2023-04-03 29.50 29.57 27.57 28.12 0.0M
2023-03-31 29.05 29.72 29.05 29.72 0.0M
2023-03-30 30.00 30.02 25.40 29.66 0.0M
2023-03-29 31.12 31.22 30.36 30.36 0.0M
2023-03-28 30.53 30.99 30.23 30.34 0.0M
2023-03-27 31.23 31.23 29.92 30.45 0.0M
2023-03-24 31.12 32.94 29.51 29.85 0.0M
2023-03-23 30.24 31.35 30.20 30.74 0.0M
2023-03-22 30.11 30.11 29.81 29.81 0.0M
2023-03-21 29.75 30.47 29.75 30.15 0.0M
2023-03-20 28.35 29.86 28.35 29.50 0.0M
2023-03-17 30.33 30.33 29.02 29.02 0.0M
2023-03-16 29.62 30.24 29.62 30.19 0.0M
2023-03-15 29.45 29.45 29.45 29.45 0.0M
2023-03-14 29.50 29.75 29.26 29.26 0.0M
2023-03-13 29.00 29.12 28.71 29.00 0.0M
2023-03-10 29.05 29.05 29.05 29.05 0.0M
2023-03-09 29.57 29.57 29.05 29.05 0.0M
2023-03-08 28.95 29.16 28.95 29.09 0.0M
2023-03-07 30.27 30.27 28.50 28.99 0.0M
2023-03-06 30.10 30.11 30.10 30.11 0.0M
2023-03-03 30.28 30.28 30.28 30.28 0.0M
2023-03-02 30.07 30.34 30.07 30.23 0.0M
2023-03-01 29.59 30.17 29.33 30.05 0.0M
2023-02-28 29.29 29.65 28.85 29.64 0.0M
2023-02-27 29.00 29.80 29.00 29.38 0.0M
2023-02-24 28.91 28.91 28.89 28.89 0.0M
2023-02-23 29.25 29.26 29.24 29.26 0.0M
2023-02-22 29.76 29.76 29.76 29.76 0.0M
2023-02-21 28.91 29.76 28.74 29.76 0.0M
2023-02-17 29.94 29.94 28.95 28.95 0.0M
2023-02-16 29.18 30.34 28.85 29.50 0.0M
2023-02-15 28.85 29.16 28.85 29.16 0.0M
2023-02-14 29.16 29.16 29.16 29.16 0.0M
2023-02-13 29.50 29.79 28.85 29.07 0.0M
2023-02-10 28.70 28.85 28.32 28.85 0.0M
2023-02-09 29.14 29.14 28.05 28.05 0.0M
2023-02-08 29.15 29.15 28.25 28.55 0.0M
2023-02-07 30.03 30.03 29.33 29.41 0.0M
2023-02-06 30.59 30.59 29.02 29.02 0.0M
2023-02-03 29.00 29.49 29.00 29.49 0.0M
2023-02-02 29.18 29.24 29.18 29.23 0.0M
2023-02-01 28.85 28.86 28.85 28.86 0.0M
2023-01-31 29.65 29.65 28.87 28.94 0.0M
2023-01-30 29.69 29.69 29.25 29.25 0.0M
2023-01-27 30.00 30.00 30.00 30.00 0.0M
2023-01-26 29.51 30.23 29.49 30.06 0.0M
2023-01-25 29.45 30.25 29.30 29.30 0.0M
2023-01-24 29.10 29.10 29.10 29.10 0.0M
2023-01-23 29.20 29.20 29.10 29.10 0.0M
2023-01-20 28.76 29.31 28.66 29.12 0.0M
2023-01-19 28.25 28.90 28.25 28.90 0.0M
2023-01-18 29.25 29.25 28.21 28.21 0.0M
2023-01-17 28.86 29.24 28.50 29.23 0.0M
2023-01-13 28.10 29.25 28.10 29.25 0.0M
2023-01-12 28.04 29.20 28.04 28.84 0.0M
2023-01-11 28.07 29.16 28.05 28.05 0.0M
2023-01-10 28.48 28.78 28.01 28.20 0.0M
2023-01-09 29.44 29.44 28.12 28.22 0.0M
2023-01-06 29.24 29.45 28.91 28.91 0.0M
2023-01-05 28.19 28.64 28.00 28.64 0.0M
2023-01-04 28.03 28.30 28.00 28.04 0.0M
2023-01-03 28.75 28.75 28.75 28.75 0.0M