Indicators

Chicago Rivet & Machine Company (NY: CVR )

16.75 UNCHANGED

Streaming Delayed 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 29, 2021	28.25	29.38	26.50	27.33	14,300	-0.92(-3.25%)
Jan 28, 2021	24.32	33.60	23.40	28.25	41,971	+4.25(+17.71%)
Jan 27, 2021	24.00	24.00	24.00	24.00	506	+0.73(+3.14%)
Jan 26, 2021	23.27	23.27	23.27	23.27	229	-0.86(-3.56%)
Jan 25, 2021	24.13	24.13	24.13	24.13	146	+0.00(+0.00%)
Jan 22, 2021	24.13	24.13	24.13	24.13	400	+0.58(+2.46%)
Jan 21, 2021	23.55	23.55	23.55	23.55	163	+0.00(+0.00%)
Jan 20, 2021	23.39	23.55	23.03	23.55	3,051	+0.85(+3.74%)
Jan 19, 2021	23.39	23.39	22.50	22.70	3,810	-0.25(-1.09%)
Jan 15, 2021	23.15	23.15	22.95	22.95	800	+0.01(+0.04%)
Jan 14, 2021	22.94	22.94	22.94	22.94	116	+0.00(+0.00%)
Jan 13, 2021	22.94	22.94	22.94	22.94	55	+0.00(+0.00%)
Jan 12, 2021	22.62	22.94	22.62	22.94	1,420	+0.00(+0.00%)
Jan 11, 2021	22.94	22.94	22.94	22.94	198	+0.00(+0.00%)
Jan 08, 2021	22.75	22.94	22.50	22.94	1,200	-0.23(-1.01%)
Jan 07, 2021	23.01	23.18	23.01	23.18	793	+0.43(+1.87%)
Jan 06, 2021	22.75	22.75	22.75	22.75	115	+0.39(+1.74%)
Jan 05, 2021	23.00	23.00	22.36	22.36	1,015	-0.50(-2.19%)

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.