Skip to main content

Chicago Rivet & Machine Company (NY: CVR )

17.00 +0.62 (+3.79%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 17.84 17.84 16.78 16.78 9,539 -0.37(-2.16%)
Nov 29, 2023 16.73 18.03 16.40 17.15 14,780 +0.83(+5.09%)
Nov 28, 2023 15.41 17.20 15.41 16.32 6,224 +0.57(+3.62%)
Nov 27, 2023 15.16 15.91 15.16 15.75 4,484 -0.70(-4.26%)
Nov 21, 2023 16.45 117 +0.01(+0.06%)
Nov 20, 2023 16.50 16.50 16.44 16.44 886 +0.34(+2.11%)
Nov 17, 2023 15.63 16.11 15.63 16.10 2,049 +0.33(+2.06%)
Nov 16, 2023 16.00 16.05 15.32 15.78 2,478 -0.47(-2.92%)
Nov 15, 2023 16.25 16.25 16.25 16.25 716 +0.00(+0.00%)
Nov 14, 2023 16.75 16.75 16.00 16.25 2,963 -0.50(-2.99%)
Nov 13, 2023 16.75 16.75 16.75 16.75 805 -0.25(-1.47%)
Nov 10, 2023 17.00 17.00 17.00 17.00 261 -0.50(-2.86%)
Nov 08, 2023 17.50 271 +0.25(+1.42%)
Nov 07, 2023 17.95 18.00 17.25 17.25 3,869 -0.23(-1.34%)
Nov 06, 2023 17.55 17.55 17.42 17.49 1,558 -0.06(-0.34%)
Nov 03, 2023 18.40 18.40 17.50 17.55 1,285 +0.04(+0.23%)
Nov 02, 2023 17.51 17.51 17.51 17.51 1,043 -0.23(-1.30%)
Nov 01, 2023 17.72 17.74 17.72 17.74 1,306 +0.19(+1.08%)
Oct 31, 2023 18.36 18.36 17.55 17.55 1,476 +0.00(+0.00%)
Oct 30, 2023 17.00 18.00 17.00 17.55 2,285 -0.18(-1.01%)
Oct 27, 2023 17.54 17.73 17.54 17.73 1,736 +0.06(+0.32%)
Oct 26, 2023 17.67 17.67 17.67 17.67 344 +0.03(+0.18%)
Oct 24, 2023 17.64 211 +0.00(+0.00%)
Oct 23, 2023 17.64 17.64 17.64 17.64 124 +0.10(+0.57%)
Oct 20, 2023 17.40 18.49 17.40 17.54 2,425 +0.14(+0.80%)
Oct 19, 2023 17.00 17.50 17.00 17.40 2,443 +0.40(+2.35%)
Oct 18, 2023 17.36 17.36 17.00 17.00 681 +0.00(+0.00%)
Oct 17, 2023 17.09 17.09 17.00 17.00 792 +0.25(+1.49%)
Oct 16, 2023 16.88 16.88 16.75 16.75 1,194 +0.09(+0.54%)
Oct 13, 2023 16.66 16.66 16.66 16.66 1,210 -0.09(-0.54%)
Oct 12, 2023 16.79 16.79 16.75 16.75 1,218 +0.04(+0.24%)
Oct 11, 2023 16.95 16.95 16.65 16.71 1,797 -0.09(-0.54%)
Oct 10, 2023 16.77 16.80 16.77 16.80 488 -0.30(-1.75%)
Oct 09, 2023 16.70 17.10 16.70 17.10 608 +0.33(+1.97%)
Oct 06, 2023 17.24 17.24 16.77 16.77 354 -0.25(-1.47%)
Oct 05, 2023 16.81 17.65 16.81 17.02 1,033 +0.37(+2.22%)
Oct 04, 2023 16.65 16.65 16.65 16.65 344 -0.40(-2.35%)
Oct 02, 2023 17.05 245 -0.57(-3.26%)
Sep 29, 2023 17.66 17.75 17.62 17.62 2,523 -0.07(-0.42%)
Sep 28, 2023 17.50 17.70 16.80 17.70 2,048 +0.57(+3.33%)
Sep 27, 2023 17.71 17.71 17.13 17.13 1,130 -0.27(-1.55%)
Sep 26, 2023 18.25 18.25 17.22 17.40 6,839 -0.61(-3.39%)
Sep 25, 2023 18.50 18.01 18.01 18.01 860 -0.24(-1.34%)
Sep 22, 2023 18.25 18.25 18.25 18.25 322 +0.25(+1.42%)
Sep 21, 2023 18.25 18.25 18.00 18.00 767 -0.44(-2.39%)
Sep 20, 2023 18.44 18.44 18.44 18.44 299 +0.44(+2.44%)
Sep 19, 2023 18.10 18.10 18.00 18.00 1,103 -0.10(-0.56%)
Sep 18, 2023 18.10 18.10 18.10 18.10 373 +0.08(+0.45%)
Sep 15, 2023 18.02 18.02 18.02 18.02 2,666 +0.00(+0.00%)
Sep 13, 2023 18.02 59 -0.36(-1.96%)
Sep 12, 2023 18.28 18.50 18.28 18.38 3,925 +0.08(+0.44%)
Sep 11, 2023 18.49 18.49 18.30 18.30 549 -0.05(-0.27%)
Sep 08, 2023 18.35 18.35 18.35 18.35 418 -0.53(-2.81%)
Sep 07, 2023 18.88 18.88 18.88 18.88 183 +0.38(+2.08%)
Sep 05, 2023 18.50 47 -0.22(-1.18%)
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.