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 (%)
Nov 30, 2020	21.24	21.24	21.24	21.24	106	+0.00(+0.00%)
Nov 27, 2020	21.39	21.44	20.87	21.24	3,100	+0.53(+2.58%)
Nov 25, 2020	21.70	21.70	20.71	20.71	5,300	-0.70(-3.27%)
Nov 24, 2020	22.00	22.00	21.33	21.41	1,326	+0.24(+1.13%)
Nov 23, 2020	21.42	21.42	21.17	21.17	537	-0.51(-2.36%)
Nov 20, 2020	21.68	21.68	21.68	21.68	100	-0.32(-1.45%)
Nov 19, 2020	22.00	22.00	22.00	22.00	132	+0.50(+2.30%)
Nov 18, 2020	21.50	21.50	21.50	21.50	69	+0.00(+0.00%)
Nov 17, 2020	21.50	21.50	21.50	21.50	333	-0.21(-0.95%)
Nov 16, 2020	21.71	21.71	21.71	21.71	357	+0.75(+3.56%)
Nov 13, 2020	21.22	21.22	20.96	20.96	900	-0.51(-2.36%)
Nov 12, 2020	21.20	21.47	21.20	21.47	308	+0.97(+4.73%)
Nov 11, 2020	20.50	20.50	20.50	20.50	543	+0.10(+0.49%)
Nov 10, 2020	20.02	21.42	20.02	20.40	1,881	-0.44(-2.11%)
Nov 09, 2020	20.50	21.18	20.32	20.84	1,500	-0.59(-2.73%)
Nov 06, 2020	21.43	21.43	21.43	21.43	100	+0.00(+0.00%)
Nov 05, 2020	20.90	21.50	20.90	21.43	1,020	-0.02(-0.12%)
Nov 04, 2020	21.40	21.45	21.00	21.45	1,458	-0.02(-0.11%)
Nov 03, 2020	20.77	21.95	20.77	21.47	1,101	+0.47(+2.25%)

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.