Indicators

Chicago Rivet & Machine Company (NY: CVR )

16.75 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	26.30	26.30	25.77	25.77	5,627	-0.38(-1.45%)
Sep 29, 2022	26.00	26.15	25.74	26.15	8,352	+0.16(+0.61%)
Sep 28, 2022	26.33	26.34	25.99	25.99	6,086	+0.03(+0.12%)
Sep 27, 2022	25.90	26.00	25.71	25.96	1,967	+0.46(+1.80%)
Sep 26, 2022	25.50	25.50	25.50	25.50	190	+0.00(+0.00%)
Sep 23, 2022	25.77	25.77	25.50	25.50	1,541	-0.60(-2.30%)
Sep 22, 2022	26.25	26.25	25.99	26.10	2,452	-0.23(-0.87%)
Sep 21, 2022	27.10	27.10	26.33	26.33	1,358	-0.81(-2.98%)
Sep 20, 2022	27.14	27.14	27.14	27.14	998	+0.31(+1.16%)
Sep 16, 2022				26.83	131	+0.70(+2.68%)
Sep 14, 2022				26.13	49	-0.62(-2.32%)
Sep 13, 2022	26.63	26.75	26.03	26.75	670	+0.12(+0.45%)
Sep 12, 2022	26.44	26.63	26.44	26.63	1,109	+0.19(+0.72%)
Sep 09, 2022	26.44	26.44	26.44	26.44	142	-0.39(-1.47%)
Sep 08, 2022	26.84	26.84	26.84	26.84	579	-0.09(-0.32%)
Sep 07, 2022	26.76	26.92	26.76	26.92	289	-0.42(-1.54%)
Sep 06, 2022	26.56	27.34	26.56	27.34	1,333	+0.29(+1.07%)
Sep 02, 2022	27.56	27.91	27.05	27.05	3,097	-0.98(-3.50%)

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.