Indicators

Chicago Rivet & Machine Company (NY: CVR )

16.50 UNCHANGED

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	26.27	26.27	26.05	26.23	3,346	-0.02(-0.08%)
May 27, 2021	26.45	26.45	26.25	26.25	2,483	-0.55(-2.05%)
May 26, 2021	26.93	26.93	26.00	26.80	1,295	+1.78(+7.11%)
May 25, 2021	26.85	26.85	25.02	25.02	1,525	-1.83(-6.82%)
May 24, 2021	26.88	26.88	26.47	26.85	2,591	-0.04(-0.15%)
May 21, 2021	27.00	27.00	26.66	26.89	1,734	-0.11(-0.41%)
May 20, 2021	26.86	27.00	26.86	27.00	573	+0.00(+0.00%)
May 19, 2021	25.92	27.00	25.92	27.00	6,526	+0.06(+0.23%)
May 18, 2021	26.00	26.94	26.00	26.94	1,494	-0.05(-0.19%)
May 17, 2021	26.99	27.00	26.99	26.99	814	+0.05(+0.19%)
May 14, 2021	26.50	26.94	26.50	26.94	2,931	+0.46(+1.74%)
May 13, 2021	26.63	26.63	25.34	26.48	2,963	+0.14(+0.51%)
May 12, 2021	26.29	26.97	26.29	26.34	3,693	-0.23(-0.85%)
May 11, 2021	26.57	26.57	26.52	26.57	903	-0.32(-1.19%)
May 10, 2021	26.87	28.00	26.80	26.89	7,436	+0.71(+2.71%)
May 07, 2021	25.61	26.18	25.61	26.18	1,080	+0.64(+2.51%)
May 06, 2021	25.34	25.61	25.13	25.54	2,168	-0.05(-0.20%)
May 05, 2021	25.30	25.59	25.30	25.59	615	-0.59(-2.25%)
May 04, 2021	25.94	26.18	25.94	26.18	458	+0.08(+0.31%)

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.