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 (%)
Mar 30, 2007 22.01 22.01 22.01 22.01 100 -0.14(-0.63%)
Mar 29, 2007 21.64 22.15 21.64 22.15 700 +0.67(+3.12%)
Mar 28, 2007 22.61 22.61 21.25 21.48 3,200 -1.31(-5.75%)
Mar 27, 2007 22.79 22.79 22.79 22.79 0 +0.00(+0.00%)
Mar 26, 2007 23.00 23.00 22.75 22.79 600 -0.11(-0.48%)
Mar 23, 2007 21.96 22.95 21.96 22.90 2,600 +1.01(+4.61%)
Mar 22, 2007 21.89 21.89 21.89 21.89 0 +0.00(+0.00%)
Mar 21, 2007 21.89 21.89 21.89 21.89 0 +0.00(+0.00%)
Mar 20, 2007 21.89 21.89 21.89 21.89 0 +0.00(+0.00%)
Mar 19, 2007 21.89 21.89 21.89 21.89 0 +0.00(+0.00%)
Mar 16, 2007 21.73 21.89 21.73 21.89 1,700 +0.14(+0.64%)
Mar 15, 2007 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Mar 14, 2007 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Mar 13, 2007 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Mar 12, 2007 22.26 22.26 21.75 21.75 1,000 -0.60(-2.68%)
Mar 09, 2007 22.39 22.39 22.35 22.35 200 +0.01(+0.04%)
Mar 08, 2007 22.38 22.38 22.19 22.34 400 +0.01(+0.04%)
Mar 07, 2007 22.33 22.33 22.33 22.33 0 +0.00(+0.00%)
Mar 06, 2007 22.31 22.33 22.31 22.33 200 +0.02(+0.10%)
Mar 05, 2007 22.00 22.31 21.94 22.31 1,200 +0.10(+0.44%)
Mar 02, 2007 22.21 22.21 22.21 22.21 100 +0.01(+0.05%)
Mar 01, 2007 22.20 22.20 22.20 22.20 200 -0.24(-1.07%)
Feb 28, 2007 22.44 22.44 22.44 22.44 0 +0.00(+0.00%)
Feb 27, 2007 22.44 22.44 22.44 22.44 0 +0.00(+0.00%)
Feb 26, 2007 22.44 22.44 22.40 22.44 800 +0.04(+0.18%)
Feb 23, 2007 22.50 22.50 22.40 22.40 700 +0.00(+0.00%)
Feb 22, 2007 22.40 22.40 22.40 22.40 0 +0.00(+0.00%)
Feb 21, 2007 22.40 22.40 22.40 22.40 0 +0.00(+0.00%)
Feb 20, 2007 22.40 22.40 22.40 22.40 0 +0.00(+0.00%)
Feb 16, 2007 22.40 22.40 22.40 22.40 0 +0.00(+0.00%)
Feb 15, 2007 22.40 22.40 22.40 22.40 0 +0.00(+0.00%)
Feb 14, 2007 22.65 22.65 22.40 22.40 300 +0.02(+0.09%)
Feb 13, 2007 22.38 22.38 22.38 22.38 200 -0.02(-0.09%)
Feb 12, 2007 22.40 22.40 22.40 22.40 0 +0.00(+0.00%)
Feb 09, 2007 22.40 22.41 22.39 22.40 500 +0.19(+0.86%)
Feb 08, 2007 22.21 22.21 22.21 22.21 0 +0.00(+0.00%)
Feb 07, 2007 22.21 22.21 22.21 22.21 0 +0.00(+0.00%)
Feb 06, 2007 22.21 22.21 22.21 22.21 0 +0.00(+0.00%)
Feb 05, 2007 22.21 22.21 22.21 22.21 0 +0.00(+0.00%)
Feb 02, 2007 22.21 22.21 22.21 22.21 0 +0.00(+0.00%)
Feb 01, 2007 22.21 22.21 22.21 22.21 100 +0.01(+0.03%)
Jan 31, 2007 22.20 22.20 22.20 22.20 0 +0.00(+0.00%)
Jan 30, 2007 22.20 22.20 22.20 22.20 0 +0.00(+0.00%)
Jan 29, 2007 22.25 22.25 22.20 22.20 300 +0.20(+0.92%)
Jan 26, 2007 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Jan 25, 2007 22.18 22.18 22.00 22.00 400 -0.10(-0.45%)
Jan 24, 2007 22.10 22.10 22.10 22.10 0 +0.00(+0.00%)
Jan 23, 2007 22.21 22.21 22.10 22.10 600 -0.15(-0.67%)
Jan 22, 2007 22.15 22.25 22.00 22.25 1,200 -0.15(-0.67%)
Jan 19, 2007 22.33 22.40 22.33 22.40 1,000 +0.15(+0.67%)
Jan 18, 2007 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Jan 17, 2007 22.31 22.31 22.25 22.25 300 -0.00(-0.00%)
Jan 16, 2007 22.20 22.30 22.20 22.25 1,600 +0.05(+0.23%)
Jan 12, 2007 22.20 22.20 22.20 22.20 100 -0.06(-0.27%)
Jan 11, 2007 22.25 22.26 22.25 22.26 200 +0.01(+0.04%)
Jan 10, 2007 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Jan 09, 2007 22.25 22.25 22.25 22.25 600 -0.20(-0.89%)
Jan 08, 2007 22.26 22.45 22.26 22.45 500 +0.14(+0.63%)
Jan 05, 2007 22.45 22.45 22.30 22.31 2,000 -0.33(-1.46%)
Jan 04, 2007 22.60 22.64 22.40 22.64 600 -0.11(-0.48%)
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.