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 (%)
Feb 28, 2020	23.20	23.20	22.64	23.15	700	-1.25(-5.11%)
Feb 27, 2020	24.40	24.40	24.40	24.40	15	+0.00(+0.00%)
Feb 26, 2020	24.65	24.65	24.40	24.40	1,684	-0.22(-0.90%)
Feb 25, 2020	24.70	24.70	24.62	24.62	311	-0.00(-0.01%)
Feb 24, 2020	24.60	24.62	24.60	24.62	832	-0.02(-0.06%)
Feb 21, 2020	24.80	24.80	24.64	24.64	1,100	-0.20(-0.82%)
Feb 20, 2020	25.00	25.00	24.84	24.84	1,740	-0.16(-0.63%)
Feb 19, 2020	25.01	25.15	25.00	25.00	1,492	+0.00(+0.00%)
Feb 18, 2020	25.25	25.25	24.60	25.00	1,140	+0.00(+0.00%)
Feb 14, 2020	25.00	25.00	25.00	25.00	200	-0.60(-2.34%)
Feb 13, 2020	25.60	25.60	25.60	25.60	193	+0.10(+0.39%)
Feb 12, 2020	25.75	25.75	25.50	25.50	208	+0.08(+0.32%)
Feb 11, 2020	25.78	25.78	25.42	25.42	236	-0.07(-0.29%)
Feb 10, 2020	25.50	25.50	25.49	25.49	767	-0.12(-0.46%)
Feb 07, 2020	25.70	25.70	25.61	25.61	300	-0.17(-0.66%)
Feb 06, 2020	26.00	26.01	25.78	25.78	1,864	-0.10(-0.39%)
Feb 05, 2020	25.01	25.88	25.01	25.88	3,678	+1.10(+4.44%)
Feb 04, 2020	24.89	24.89	24.78	24.78	937	-0.22(-0.88%)

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.