Skip to main content

Chicago Rivet & Machine Company (NY: CVR )

17.00 +0.62 (+3.79%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 18.58 18.58 18.58 18.58 754 +0.49(+2.71%)
Aug 29, 2023 18.09 156 +0.09(+0.50%)
Aug 28, 2023 17.75 18.20 17.75 18.00 2,316 +0.30(+1.68%)
Aug 25, 2023 17.55 17.70 17.55 17.70 735 +0.15(+0.87%)
Aug 24, 2023 17.55 18.00 17.55 17.55 1,687 -0.15(-0.85%)
Aug 23, 2023 18.51 18.51 17.70 17.70 4,955 -0.51(-2.80%)
Aug 22, 2023 18.58 18.70 18.10 18.21 3,048 -0.11(-0.60%)
Aug 21, 2023 18.40 19.94 17.91 18.32 22,344 -0.15(-0.81%)
Aug 18, 2023 18.70 19.25 17.66 18.47 12,526 +0.47(+2.61%)
Aug 17, 2023 19.08 19.26 17.50 18.00 21,313 -0.91(-4.81%)
Aug 16, 2023 19.59 19.59 17.00 18.91 22,994 -1.00(-5.02%)
Aug 15, 2023 21.52 21.52 19.11 19.91 22,039 -0.59(-2.88%)
Aug 14, 2023 21.80 22.21 20.50 20.50 18,549 -1.35(-6.18%)
Aug 11, 2023 21.96 23.07 21.59 21.85 18,514 -1.40(-6.02%)
Aug 10, 2023 23.95 23.95 23.25 23.25 2,933 -1.02(-4.21%)
Aug 09, 2023 24.44 24.44 24.12 24.27 685 -0.23(-0.93%)
Aug 08, 2023 25.30 25.95 24.50 24.50 2,348 -1.43(-5.51%)
Aug 07, 2023 25.93 25.93 25.93 25.93 342 +0.77(+3.05%)
Aug 04, 2023 26.19 26.19 25.16 25.16 428 -0.47(-1.82%)
Aug 03, 2023 25.02 25.63 24.75 25.63 2,947 +0.63(+2.52%)
Aug 01, 2023 25.00 44 +0.20(+0.81%)
Jul 31, 2023 25.00 25.00 24.70 24.80 3,143 -0.40(-1.59%)
Jul 28, 2023 25.20 25.20 25.20 25.20 231 +0.22(+0.86%)
Jul 27, 2023 25.01 25.01 24.75 24.98 2,361 -0.04(-0.14%)
Jul 26, 2023 25.51 25.51 25.00 25.02 10,837 -0.48(-1.88%)
Jul 25, 2023 25.00 26.00 25.00 25.50 5,446 -0.93(-3.52%)
Jul 24, 2023 26.43 26.43 26.43 26.43 296 -0.32(-1.20%)
Jul 21, 2023 26.59 26.75 25.94 26.75 2,061 +1.15(+4.49%)
Jul 19, 2023 25.60 116 +0.10(+0.39%)
Jul 18, 2023 26.00 26.00 25.02 25.50 8,027 +0.10(+0.39%)
Jul 17, 2023 24.80 25.60 24.80 25.40 4,459 +0.26(+1.03%)
Jul 14, 2023 25.05 25.14 24.84 25.14 1,561 +0.25(+1.00%)
Jul 13, 2023 24.98 24.98 24.30 24.89 2,707 +0.41(+1.65%)
Jul 12, 2023 24.75 24.99 24.48 24.48 5,252 -0.02(-0.06%)
Jul 11, 2023 25.53 25.63 24.50 24.50 5,941 -0.75(-2.97%)
Jul 10, 2023 25.23 26.00 25.12 25.25 5,129 +0.25(+1.00%)
Jul 06, 2023 25.00 139 -0.53(-2.08%)
Jul 05, 2023 26.05 26.05 25.50 25.53 1,564 -0.13(-0.51%)
Jul 03, 2023 26.00 26.00 25.65 25.66 687 -0.05(-0.21%)
Jun 30, 2023 25.71 25.71 25.71 25.71 220 -0.27(-1.06%)
Jun 28, 2023 25.99 99 -0.01(-0.04%)
Jun 27, 2023 25.33 26.00 25.15 26.00 4,221 +0.50(+1.96%)
Jun 26, 2023 26.11 26.11 25.50 25.50 1,305 -0.61(-2.34%)
Jun 22, 2023 26.11 30 -0.14(-0.53%)
Jun 21, 2023 26.56 27.99 25.98 26.25 6,579 -0.75(-2.78%)
Jun 20, 2023 26.51 27.20 24.87 27.00 2,923 +0.13(+0.48%)
Jun 16, 2023 25.11 26.87 25.11 26.87 5,997 +0.87(+3.35%)
Jun 15, 2023 25.48 26.95 24.98 26.00 3,500 +0.50(+1.96%)
Jun 14, 2023 25.56 26.05 25.50 25.50 5,595 -0.40(-1.54%)
Jun 13, 2023 26.23 27.00 25.15 25.90 8,208 +0.00(+0.00%)
Jun 12, 2023 25.65 26.50 25.65 25.90 1,010 +0.40(+1.57%)
Jun 09, 2023 25.00 25.82 25.00 25.50 4,328 -0.02(-0.08%)
Jun 08, 2023 24.70 26.04 24.70 25.52 4,672 +0.28(+1.11%)
Jun 07, 2023 24.27 25.30 24.27 25.24 9,428 +0.84(+3.44%)
Jun 06, 2023 24.01 24.90 23.70 24.40 9,892 +0.42(+1.77%)
Jun 05, 2023 23.94 23.98 23.65 23.98 3,311 -0.01(-0.06%)
Jun 02, 2023 24.79 24.79 23.91 23.99 3,461 -0.51(-2.08%)
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.