Chicago Rivet & Machine Co. CVR
AMEX · Amerika Birleşik Devletleri · Üretici İmalatı
$11,44+0,39 (+%3,53)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11,44 | +%4,47 | $10,20 | $11,44 | $11,44 | 1,06K |
| 2026-09-30 | $10,95 | +%8,96 | $10,20 | $11,10 | $10,20 | 4,80K |
| 2026-09-29 | $10,05 | -%0,99 | $10,05 | $10,05 | $10,05 | 1,10K |
| 2026-09-28 | $10,15 | -%0,98 | $10,00 | $10,20 | $9,70 | 3,00K |
| 2026-09-25 | $10,25 | %0,00 | $10,25 | $10,25 | $10,25 | 0 |
| 2026-09-24 | $10,25 | +%1,49 | $10,25 | $10,25 | $10,25 | 800 |
| 2026-09-23 | $10,10 | +%0,20 | $10,10 | $10,10 | $10,03 | 2,40K |
| 2026-09-22 | $10,08 | -%1,66 | $10,13 | $10,25 | $10,00 | 3,60K |
| 2026-09-21 | $10,25 | -%2,47 | $10,25 | $10,25 | $10,14 | 5,00K |
| 2026-09-18 | $10,51 | +%2,64 | $10,23 | $10,51 | $10,23 | 400 |
| 2026-09-17 | $10,24 | +%3,96 | $9,98 | $10,24 | $9,88 | 2,70K |
| 2026-09-16 | $9,85 | -%0,20 | $10,00 | $10,00 | $9,85 | 1,50K |
| 2026-09-15 | $9,87 | -%0,50 | $9,85 | $9,87 | $9,75 | 1,50K |
| 2026-09-14 | $9,92 | -%0,90 | $9,92 | $9,92 | $9,92 | 400 |
| 2026-09-11 | $10,01 | -%2,44 | $10,25 | $10,25 | $10,01 | 500 |
| 2026-09-10 | $10,26 | +%2,60 | $10,00 | $10,26 | $10,00 | 5,80K |
| 2026-09-09 | $10,00 | -%1,96 | $10,18 | $10,18 | $10,00 | 3,20K |
| 2026-09-08 | $10,20 | -%0,49 | $10,06 | $10,25 | $10,05 | 3,50K |
| 2026-09-04 | $10,25 | +%0,39 | $10,22 | $10,26 | $10,15 | 21,10K |
| 2026-09-03 | $10,21 | +%1,09 | $10,20 | $10,25 | $10,17 | 14,60K |
| 2026-09-02 | $10,10 | -%3,44 | $10,25 | $10,25 | $10,08 | 8,30K |
| 2026-09-01 | $10,46 | -%0,19 | $10,46 | $10,46 | $10,46 | 500 |
| 2026-08-31 | $10,48 | +%2,34 | $10,95 | $10,95 | $10,48 | 3,10K |
| 2026-08-28 | $10,24 | +%1,39 | $10,00 | $10,25 | $10,00 | 3,80K |
| 2026-08-27 | $10,10 | -%2,32 | $10,00 | $10,10 | $10,00 | 1,50K |
| 2026-08-26 | $10,34 | +%3,71 | $9,90 | $10,34 | $9,85 | 900 |
| 2026-08-25 | $9,97 | -%0,40 | $9,78 | $9,97 | $9,78 | 1,10K |
| 2026-08-24 | $10,01 | -%3,29 | $10,06 | $10,20 | $10,01 | 2,20K |
| 2026-08-21 | $10,35 | +%4,23 | $10,35 | $10,35 | $10,35 | 400 |
| 2026-08-20 | $9,93 | %0,00 | $9,93 | $9,93 | $9,93 | 0 |
| 2026-08-19 | $9,93 | -%2,46 | $9,80 | $10,04 | $9,80 | 3,40K |
| 2026-08-18 | $10,18 | %0,00 | $10,18 | $10,18 | $10,18 | 0 |
| 2026-08-17 | $10,18 | -%1,45 | $10,18 | $10,18 | $10,18 | 700 |
| 2026-08-14 | $10,33 | %0,00 | $10,25 | $10,33 | $9,99 | 3,80K |
| 2026-08-13 | $10,33 | +%2,28 | $10,10 | $10,33 | $10,10 | 2,40K |
| 2026-08-12 | $10,10 | -%1,94 | $10,20 | $10,20 | $10,10 | 1,70K |
| 2026-08-11 | $10,30 | %0,00 | $10,30 | $10,30 | $10,30 | 0 |
| 2026-08-10 | $10,30 | -%2,92 | $10,46 | $10,46 | $10,30 | 1,60K |
| 2026-08-07 | $10,61 | +%2,22 | $10,90 | $10,90 | $10,61 | 800 |
| 2026-08-06 | $10,38 | -%0,19 | $10,22 | $10,69 | $10,22 | 4,70K |
| 2026-08-05 | $10,40 | +%3,90 | $10,27 | $10,40 | $10,27 | 3,10K |
| 2026-08-04 | $10,01 | -%4,12 | $9,95 | $10,30 | $9,95 | 7,00K |
| 2026-08-03 | $10,44 | +%0,38 | $10,44 | $10,44 | $10,44 | 600 |
| 2026-07-31 | $10,40 | -%0,95 | $10,40 | $10,40 | $10,40 | 900 |
| 2026-07-30 | $10,50 | %0,00 | $10,50 | $10,50 | $10,50 | 0 |
| 2026-07-29 | $10,50 | +%0,96 | $10,20 | $10,50 | $10,20 | 900 |
| 2026-07-28 | $10,40 | +%0,39 | $10,40 | $10,40 | $10,00 | 3,90K |
| 2026-07-27 | $10,36 | +%4,65 | $10,15 | $10,50 | $10,09 | 14,50K |
| 2026-07-24 | $9,90 | -%2,46 | $9,90 | $9,90 | $9,90 | 300 |
| 2026-07-23 | $10,15 | -%0,20 | $10,15 | $10,15 | $10,15 | 1,10K |
| 2026-07-22 | $10,17 | +%4,31 | $9,90 | $10,17 | $9,90 | 1,20K |
| 2026-07-21 | $9,75 | -%2,01 | $9,90 | $9,97 | $9,75 | 1,00K |
| 2026-07-20 | $9,95 | -%1,49 | $10,18 | $10,18 | $9,95 | 2,50K |
| 2026-07-17 | $10,10 | +%2,85 | $9,60 | $10,27 | $9,60 | 3,60K |
| 2026-07-16 | $9,82 | -%2,77 | $10,26 | $10,26 | $9,59 | 4,40K |
| 2026-07-15 | $10,10 | +%2,54 | $10,10 | $10,10 | $10,10 | 1,00K |
| 2026-07-14 | $9,85 | -%1,01 | $9,90 | $10,40 | $9,85 | 4,00K |
| 2026-07-13 | $9,95 | -%4,33 | $10,25 | $10,25 | $9,95 | 2,70K |
| 2026-07-10 | $10,40 | +%4,52 | $9,98 | $10,40 | $9,80 | 1,30K |
| 2026-07-09 | $9,95 | -%2,83 | $10,00 | $10,00 | $9,80 | 5,10K |
| 2026-07-08 | $10,24 | -%0,58 | $10,18 | $10,24 | $10,02 | 2,00K |
| 2026-07-07 | $10,30 | +%0,98 | $10,20 | $10,30 | $10,20 | 800 |
| 2026-07-06 | $10,20 | -%1,26 | $10,20 | $10,20 | $10,03 | 700 |
| 2026-07-02 | $10,33 | -%0,19 | $10,35 | $10,40 | $10,25 | 1,80K |
| 2026-07-01 | $10,35 | -%0,58 | $10,30 | $10,38 | $10,30 | 1,30K |
| 2026-06-30 | $10,41 | +%0,97 | $10,31 | $10,41 | $10,31 | 600 |
| 2026-06-29 | $10,31 | +%0,29 | $10,30 | $10,31 | $10,30 | 1,30K |
| 2026-06-26 | $10,28 | %0,00 | $10,28 | $10,28 | $10,28 | 0 |
| 2026-06-25 | $10,28 | +%2,49 | $10,50 | $10,50 | $10,28 | 2,80K |
| 2026-06-24 | $10,03 | -%6,78 | $10,86 | $10,86 | $10,03 | 3,20K |
| 2026-06-23 | $10,76 | -%1,56 | $10,54 | $10,76 | $10,54 | 600 |
| 2026-06-22 | $10,93 | -%1,71 | $10,50 | $10,97 | $10,50 | 1,10K |
| 2026-06-18 | $11,12 | +%4,61 | $11,12 | $11,12 | $11,12 | 600 |
| 2026-06-17 | $10,63 | +%2,80 | $10,80 | $10,80 | $10,52 | 3,40K |
| 2026-06-16 | $10,34 | +%1,37 | $9,75 | $10,70 | $9,75 | 5,40K |
| 2026-06-15 | $10,20 | +%0,10 | $10,20 | $10,38 | $9,99 | 8,70K |
| 2026-06-12 | $10,19 | +%1,90 | $10,25 | $10,25 | $10,15 | 3,70K |
| 2026-06-11 | $10,00 | -%1,38 | $10,00 | $10,00 | $10,00 | 700 |
| 2026-06-10 | $10,14 | +%6,62 | $9,88 | $10,52 | $9,88 | 2,80K |
| 2026-06-09 | $9,51 | -%8,12 | $10,00 | $10,05 | $9,50 | 3,70K |
| 2026-06-08 | $10,35 | +%1,47 | $10,01 | $10,70 | $10,01 | 4,10K |
| 2026-06-05 | $10,20 | -%1,54 | $10,70 | $10,70 | $10,20 | 1,90K |
| 2026-06-04 | $10,36 | +%1,07 | $10,50 | $10,50 | $10,36 | 1,50K |
| 2026-06-03 | $10,25 | %0,00 | $10,25 | $10,25 | $10,25 | 0 |
| 2026-06-02 | $10,25 | +%5,13 | $10,01 | $10,53 | $10,00 | 9,10K |
| 2026-06-01 | $9,75 | +%1,25 | $9,74 | $9,75 | $9,56 | 6,40K |
| 2026-05-29 | $9,63 | -%3,70 | $9,80 | $9,80 | $9,25 | 4,50K |
| 2026-05-28 | $10,00 | +%5,26 | $9,55 | $10,00 | $9,47 | 8,90K |
| 2026-05-27 | $9,50 | %0,00 | $9,50 | $9,57 | $9,50 | 5,10K |
| 2026-05-26 | $9,50 | -%2,56 | $9,60 | $9,65 | $9,50 | 4,90K |