Indicators

Chicago Rivet & Machine Company (NY: CVR )

16.29 +0.75 (+4.83%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024				17.00	163	+0.62(+3.82%)
Mar 27, 2024	16.38	16.38	16.38	16.38	385	-0.11(-0.64%)
Mar 26, 2024	17.49	17.49	16.48	16.48	402	-0.07(-0.45%)
Mar 25, 2024	15.30	16.88	15.30	16.55	5,271	+0.88(+5.58%)
Mar 22, 2024	15.50	15.81	15.39	15.68	2,075	+0.48(+3.16%)
Mar 21, 2024	15.00	15.20	15.00	15.20	994	+0.07(+0.46%)
Mar 20, 2024	14.75	15.22	14.75	15.13	2,611	+0.33(+2.23%)
Mar 19, 2024	16.50	16.50	14.73	14.80	10,098	-1.50(-9.20%)
Mar 18, 2024	17.00	17.40	16.13	16.30	12,814	-0.75(-4.40%)
Mar 15, 2024	15.29	18.53	14.92	17.05	23,059	+2.24(+15.12%)
Mar 13, 2024				14.81	53	-0.20(-1.33%)
Mar 12, 2024	15.01	15.01	15.01	15.01	382	+0.06(+0.40%)
Mar 11, 2024	15.10	15.10	14.90	14.95	3,298	-0.33(-2.16%)
Mar 08, 2024	15.50	15.50	15.28	15.28	950	+0.18(+1.19%)
Mar 07, 2024	15.30	15.34	15.00	15.10	3,331	-0.40(-2.58%)
Mar 06, 2024	15.34	15.50	15.34	15.50	1,082	-0.00(-0.00%)
Mar 05, 2024	15.54	15.54	15.50	15.50	659	+0.18(+1.18%)
Mar 04, 2024	16.49	16.49	15.29	15.32	2,727	-0.38(-2.43%)

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.