Indicators

Chicago Rivet & Machine Company (NY: CVR )

16.50 UNCHANGED

Streaming Delayed 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 (%)
Jun 28, 2019	27.66	28.49	27.66	28.49	4,600	+0.80(+2.89%)
Jun 27, 2019	26.92	27.90	26.70	27.69	6,130	-0.21(-0.75%)
Jun 26, 2019	28.65	28.88	27.52	27.90	4,615	-0.51(-1.80%)
Jun 25, 2019	28.75	28.75	28.41	28.41	3,437	+0.09(+0.32%)
Jun 24, 2019	29.01	29.01	28.32	28.32	2,902	-0.87(-2.98%)
Jun 21, 2019	28.85	29.19	28.30	29.19	3,600	-0.61(-2.05%)
Jun 20, 2019	29.80	29.80	29.80	29.80	289	+1.45(+5.12%)
Jun 19, 2019	28.35	28.35	28.35	28.35	541	-1.44(-4.84%)
Jun 18, 2019	28.50	29.79	27.30	29.79	7,357	+1.17(+4.09%)
Jun 17, 2019	28.73	29.86	28.62	28.62	4,454	-0.36(-1.24%)
Jun 14, 2019	28.98	28.98	28.98	28.98	100	+0.00(+0.00%)
Jun 13, 2019	27.90	28.98	27.90	28.98	482	+0.38(+1.33%)
Jun 12, 2019	27.33	28.60	27.16	28.60	1,650	-0.40(-1.38%)
Jun 10, 2019		29.00	29.00	29.00	0	-0.16(-0.54%)
Jun 07, 2019	30.02	30.02	29.16	29.16	700	+0.06(+0.20%)
Jun 06, 2019	27.43	30.00	27.43	29.10	2,334	-0.34(-1.15%)
Jun 05, 2019	28.61	29.44	28.61	29.44	1,367	+0.80(+2.78%)
Jun 04, 2019	28.70	28.99	28.54	28.64	4,326	-0.81(-2.74%)

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.