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 (%)
Nov 29, 2019	28.84	28.84	26.50	26.50	1,400	-0.50(-1.85%)
Nov 27, 2019	27.00	27.00	27.00	27.00	400	-0.43(-1.55%)
Nov 25, 2019		27.43	27.43	27.43	0	+0.43(+1.58%)
Nov 22, 2019	27.88	27.88	27.00	27.00	3,000	-0.55(-1.98%)
Nov 21, 2019	27.64	27.64	27.50	27.55	1,186	+0.68(+2.51%)
Nov 20, 2019	26.87	28.67	26.23	26.87	3,735	+0.72(+2.75%)
Nov 19, 2019	26.15	26.15	26.15	26.15	390	-0.22(-0.83%)
Nov 18, 2019	26.87	26.87	26.37	26.37	418	+0.96(+3.78%)
Nov 15, 2019	26.18	26.18	25.41	25.41	700	-0.51(-1.98%)
Nov 14, 2019	26.25	26.25	25.66	25.92	799	-0.18(-0.68%)
Nov 13, 2019	25.78	26.10	25.78	26.10	451	+0.82(+3.26%)
Nov 11, 2019		25.28	25.28	25.28	0	-0.05(-0.21%)
Nov 08, 2019	25.33	25.33	25.33	25.33	100	+0.00(+0.00%)
Nov 07, 2019	25.33	25.33	25.33	25.33	90	+0.00(+0.00%)
Nov 06, 2019	25.33	25.33	25.33	25.33	182	+0.00(+0.00%)
Nov 05, 2019	25.06	26.22	25.06	25.33	358	-0.35(-1.36%)
Nov 04, 2019	25.68			25.68	69	+0.00(+0.00%)

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.