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, 2022	26.85	27.91	26.85	27.91	3,296	+0.26(+0.94%)
Nov 29, 2022	26.72	27.99	26.72	27.65	2,675	+0.93(+3.48%)
Nov 28, 2022	26.49	27.52	26.11	26.72	5,565	+0.22(+0.83%)
Nov 25, 2022	26.52	26.52	26.50	26.50	1,030	-0.23(-0.86%)
Nov 22, 2022				26.73	56	-0.07(-0.26%)
Nov 21, 2022	27.19	27.49	26.80	26.80	1,072	-0.06(-0.21%)
Nov 18, 2022	26.71	26.86	26.71	26.86	1,135	+0.34(+1.27%)
Nov 16, 2022				26.52	72	-0.47(-1.74%)
Nov 15, 2022	27.25	28.00	26.79	26.99	3,758	-0.01(-0.04%)
Nov 14, 2022	27.40	27.47	27.00	27.00	6,455	-0.47(-1.71%)
Nov 11, 2022	27.50	27.55	26.55	27.47	5,411	+0.66(+2.46%)
Nov 10, 2022	27.13	27.13	26.81	26.81	1,426	-0.54(-1.97%)
Nov 09, 2022	28.00	28.05	26.82	27.35	9,752	+0.35(+1.30%)
Nov 08, 2022	26.55	27.31	26.51	27.00	4,875	+0.00(+0.00%)
Nov 07, 2022	28.00	28.00	26.84	27.00	2,803	-0.98(-3.50%)
Nov 04, 2022	27.98	27.98	27.98	27.98	300	+0.98(+3.63%)
Nov 03, 2022	27.00	27.00	27.00	27.00	923	-0.39(-1.42%)
Nov 02, 2022	28.00	28.00	27.26	27.39	437	-0.61(-2.18%)

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.