CHICAGO RIVET & MACHINE CO. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 15.91 USD | -1.72% |
|
-5.01% | -6.30% |
Quotes 5-day view
Delayed Quote Nyse| 28/05/2024 | 29/05/2024 | 30/05/2024 | 31/05/2024 | |
|---|---|---|---|---|
| Last | 16.75 $ | 16.3 $ | 16.19 $ | 15.9108 $ |
| Volume | 443 | 912 | 732 | 1 713 |
| Change | +∞% | -2.69% | -0.67% | -1.72% |
| Opening | 16.75 | 16.75 | 16.20 | 15.69 |
| High | 16.75 | 16.75 | 16.20 | 16.04 |
| Low | 16.73 | 16.30 | 16.19 | 15.69 |
Performance
| 1 day | -1.72% | ||
| 1 week | -5.01% | ||
| 1 month | -0.68% | ||
| 3 months | +1.34% | ||
| 6 months | -2.86% | ||
| Current year | -6.30% | ||
| 1 year | -35.06% | ||
| 3 years | -39.64% | ||
| 5 years | -45.80% | ||
| 10 years | -52.15% |
Volumes
marketsDaily volume
1 713
Estimated daily volume
1 713
Avg. Volume 20 sessions
1 845
Daily volume ratio
0.93
Avg. Volume 20 sessions USD
29 355.43
Record volume 1
161 209
Record volume 2
137 870
Record volume 3
133 041
Capital turnover ratio
0.00
Float rotation
0.00
Basic data
Capitalization (USD)
15 371 933
Net sales (USD)
31 507 722
Number of employees
207
Sales / Employee (USD)
152 211
Free-Float
64.86 %
Free-Float capitalization (USD)
11 744 541
Average Daily Capital Traded
0.19%
Highs and lows
1 week
15.69
16.75
1 month
15.2017.26
Current year
14.7318.53
1 year
14.7328.00
3 years
14.7332.94
5 years
14.7333.60
10 years
14.7349.34
Indicators
Moving average 5 days
16.38
Moving average 20 days
16.42
Moving average 50 days
15.99
Moving average 100 days
16.19
Price spread / (MMA5)
+2.95%
Price spread / (MMA20)
+3.20%
Price spread / (MMA50)
+0.50%
Price spread / (MMA100)
+1.75%
STIM
RSI 9 days
40.82
RSI 14 days
45.65
Sector Comparison - Automotive Accessories
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -1.72% | -5.01% | -6.30% | -35.06% | 15.37M | ||
| +0.29% | +0.89% | -6.28% | +16.13% | 4.85B | ||
| +0.64% | -1.99% | +15.12% | +13.91% | 3.17B | ||
| +1.33% | +1.87% | +2.35% | +1.01% | 2.6B | ||
| +2.02% | +3.67% | -22.33% | -16.92% | 2.54B | ||
| +0.02% | -1.30% | +47.77% | - | 2.04B | ||
| +1.31% | +1.76% | -14.11% | -17.94% | 2.02B | ||
| +1.02% | +0.44% | +38.69% | +79.80% | 1.66B | ||
| +0.41% | +0.69% | +11.76% | +14.85% | 1.61B | ||
| +0.44% | +0.88% | -35.28% | -45.12% | 1.22B | ||
| +5.31% | +7.29% | +55.10% | +130.30% | 1.16B | ||
| +0.57% | +7.29% | +3.18% | +30.11% | 940M | ||
| +0.25% | +4.93% | -26.23% | -35.61% | 900M | ||
| +1.40% | +0.94% | -0.65% | +11.50% | 825M | ||
| +1.77% | +2.03% | -18.46% | -12.99% | 803M | ||
| +0.93% | -3.34% | -10.70% | -5.03% | 786M | ||
| Average | +1.00% | +0.70% | +2.10% | +8.60% | ||
| Weighted average by Cap. | +1.02% | +0.46% | +3.54% | +11.55% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
d4d491481aa3b61042f95916a20e0aa0.PwxoNOvISBEQK1qKZemCnvVad8dsUpo_W7d3gcheycI.czspdZ-OClBJfzPyVpnK_KwID7E8GdRTMIEt5aoBu7FXXwN3jKUOcyBDCw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 19:05:50 | 15.91 | 250 | 1,296 |
| 15:59:43 | 16.04 | 145 | 1,046 |
| 15:59:43 | 16.04 | 277 | 901 |
| 15:59:43 | 16.04 | 124 | 624 |
| 15:59:43 | 15.99 | 400 | 500 |
Monthly variations
Annual change
| 2024 | -6.30% | ||
| 2023 | -40.69% | ||
| 2022 | +8.96% | ||
| 2021 | +14.94% | ||
| 2020 | -11.39% | ||
| 2019 | -18.10% | ||
| 2018 | -0.94% | ||
| 2017 | -23.56% | ||
| 2016 | +79.50% | ||
| 2015 | -24.66% | ||
| 2014 | -7.21% | ||
| 2013 | +70.44% | ||
| 2012 | +13.74% | ||
| 2011 | -2.06% | ||
| 2010 | +22.96% | ||
| 2009 | +18.43% | ||
| 2008 | -40.35% | ||
| 2007 | -4.33% | ||
| 2006 | +5.05% | ||
| 2005 | -26.61% | ||
| 2004 | +0.89% | ||
| 2003 | +19.51% | ||
| 2002 | +0.44% | ||
| 2001 | +33.33% | ||
| 2000 | -26.43% | ||
| 1999 | -9.16% | ||
| 1998 | -9.82% | ||
| 1997 | +79.20% | ||
| 1996 | +7.76% | ||
| 1995 | +11.54% | ||
| 1994 | -5.88% | ||
| 1993 | +8.33% | ||
| 1992 | +18.60% | ||
| 1991 | +12.42% | ||
| 1990 | -11.56% | ||
| 1989 | +2.98% | ||
| 1988 | +12.00% | ||
| 1987 | -6.25% | ||
| 1986 | +0.63% | ||
| 1985 | +15.22% | ||
| 1984 | +1.47% | ||
| 1983 | +21.43% | ||
| 1982 | -.--% | ||
| 1981 | -19.42% | ||
| 1980 | -4.79% | ||
| 1979 | -15.12% | ||
| 1978 | -10.42% | ||
| 1977 | -4.00% | ||
| 1976 | +57.48% | ||
| 1975 | -14.19% | ||
| 1974 | -11.90% | ||
| 1973 | -20.75% | ||
| 1972 | +15.22% | ||
| 1971 | -8.91% | ||
| 1970 | -18.88% | ||
| 1969 | -25.45% | ||
| 1968 | +9.87% |
- Stock Market
- Equities
- CVR Stock
- Quotes Chicago Rivet & Machine Co.
