Indicators

Chicago Rivet & Machine Company (NY: CVR )

15.91 -0.28 (-1.72%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	26.40	26.40	26.06	26.09	970	-0.66(-2.47%)
Apr 28, 2022	26.75	26.75	26.75	26.75	148	-0.03(-0.11%)
Apr 27, 2022	26.78	26.78	26.78	26.78	195	+0.78(+3.00%)
Apr 21, 2022				26.00	29	+0.89(+3.54%)
Apr 20, 2022	25.94	25.94	25.11	25.11	753	-0.89(-3.42%)
Apr 19, 2022	25.43	26.00	25.43	26.00	349	+0.40(+1.56%)
Apr 18, 2022	26.30	26.35	25.60	25.60	1,232	-0.73(-2.77%)
Apr 14, 2022	27.00	27.00	26.33	26.33	331	+0.19(+0.72%)
Apr 13, 2022	26.21	26.21	26.14	26.14	272	-0.16(-0.61%)
Apr 12, 2022	26.30	26.30	26.30	26.30	163	+0.70(+2.73%)
Apr 11, 2022	25.80	26.72	25.60	25.60	3,460	-0.34(-1.31%)
Apr 07, 2022				25.94	398	+0.05(+0.20%)
Apr 06, 2022	25.75	26.00	25.19	25.89	3,477	-0.43(-1.63%)
Apr 05, 2022	25.94	26.70	25.94	26.32	3,407	+0.34(+1.31%)

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.