Indicators

Chicago Rivet & Machine Company (NY: CVR )

16.75 +0.20 (+1.21%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	26.15	26.45	26.02	26.45	1,000	-0.15(-0.56%)
Jan 30, 2020	26.60	26.60	26.60	26.60	100	+0.00(+0.00%)
Jan 29, 2020	26.60	26.60	26.60	26.60	22	+0.00(+0.00%)
Jan 27, 2020		26.60	26.60	26.60	0	+0.00(+0.00%)
Jan 24, 2020	26.60	26.60	26.60	26.60	100	+0.00(+0.00%)
Jan 23, 2020	26.57	26.60	26.57	26.60	232	+0.44(+1.68%)
Jan 22, 2020	26.39	26.39	26.12	26.16	787	-0.54(-2.02%)
Jan 21, 2020	26.50	26.70	26.50	26.70	1,186	+0.89(+3.45%)
Jan 17, 2020	25.81	25.81	25.81	25.81	100	+0.00(+0.00%)
Jan 16, 2020	25.81	26.13	25.80	25.81	1,957	-0.24(-0.92%)
Jan 15, 2020	26.10	26.10	25.93	26.05	592	-0.45(-1.70%)
Jan 14, 2020	26.24	26.50	26.24	26.50	478	+0.75(+2.91%)
Jan 13, 2020	25.75	25.75	25.75	25.75	1	+0.00(+0.00%)
Jan 10, 2020	26.39	26.39	25.58	25.75	800	-0.53(-2.01%)
Jan 09, 2020	26.23	26.77	26.00	26.28	1,450	+0.28(+1.07%)
Jan 08, 2020	26.51	26.51	26.00	26.00	450	-1.00(-3.70%)
Jan 07, 2020	27.01	27.01	27.00	27.00	224	+0.60(+2.27%)
Jan 06, 2020	26.00	26.40	26.00	26.40	974	+0.46(+1.77%)
Jan 03, 2020	25.39	25.94	25.39	25.94	400	+0.14(+0.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.