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 26, 2021	27.05	27.70	26.50	27.70	7,500	+0.54(+2.00%)
Feb 25, 2021	26.40	27.40	26.40	27.16	9,071	+0.20(+0.75%)
Feb 24, 2021	27.20	27.32	26.14	26.96	8,842	-0.07(-0.25%)
Feb 23, 2021	27.10	27.50	26.53	27.03	5,960	-0.72(-2.60%)
Feb 22, 2021	26.10	28.77	26.10	27.75	26,563	+1.37(+5.19%)
Feb 19, 2021	25.90	26.95	25.90	26.38	7,700	+0.52(+1.99%)
Feb 18, 2021	26.21	26.23	25.86	25.86	2,156	-0.44(-1.65%)
Feb 17, 2021	25.60	26.70	25.50	26.30	7,100	+0.05(+0.18%)
Feb 16, 2021	24.36	26.25	24.36	26.25	3,708	+0.25(+0.97%)
Feb 12, 2021	25.70	26.25	25.70	26.00	1,500	-0.23(-0.86%)
Feb 11, 2021	25.60	26.23	25.60	26.23	536	+0.53(+2.04%)
Feb 10, 2021	26.34	26.36	25.70	25.70	6,977	-0.70(-2.65%)
Feb 09, 2021	26.95	26.95	26.40	26.40	1,248	-0.05(-0.19%)
Feb 08, 2021	26.74	26.74	26.14	26.45	6,275	+0.45(+1.73%)
Feb 05, 2021	25.80	26.53	25.80	26.00	700	+0.30(+1.17%)
Feb 04, 2021	25.60	26.24	25.60	25.70	1,978	+0.00(+0.00%)
Feb 03, 2021	25.70	26.40	25.46	25.70	4,286	-0.71(-2.69%)
Feb 02, 2021	26.34	26.41	25.89	26.41	1,656	+0.41(+1.58%)

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.