Indicators

Chicago Rivet & Machine Company (NY: CVR )

16.29 +0.27 (+1.69%)

Official Closing Price Updated: 8:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	16.02	16.98	16.02	16.98	507	+0.00(+0.00%)
Dec 28, 2023	16.59	17.21	16.25	16.98	3,177	+0.77(+4.75%)
Dec 27, 2023	16.06	16.21	16.06	16.21	11,638	-0.00(-0.00%)
Dec 26, 2023	16.84	16.84	16.21	16.21	757	-0.47(-2.82%)
Dec 22, 2023	16.00	16.68	15.96	16.68	4,263	+0.26(+1.59%)
Dec 21, 2023	17.03	17.03	16.42	16.42	1,100	-1.00(-5.74%)
Dec 20, 2023	18.00	18.00	17.42	17.42	3,441	-0.03(-0.17%)
Dec 19, 2023	17.45	17.45	17.40	17.45	1,179	-1.00(-5.42%)
Dec 18, 2023	17.51	18.45	17.50	18.45	2,765	+0.95(+5.43%)
Dec 15, 2023	17.42	17.50	17.42	17.50	1,422	+0.08(+0.46%)
Dec 14, 2023	17.42	17.42	17.42	17.42	1,353	+0.01(+0.06%)
Dec 13, 2023	16.96	17.41	16.84	17.41	1,629	+0.57(+3.35%)
Dec 12, 2023	16.71	17.14	16.71	16.84	2,216	+0.13(+0.81%)
Dec 11, 2023	15.87	16.71	15.87	16.71	411	+0.00(+0.00%)
Dec 08, 2023	16.71	16.71	16.71	16.71	283	+0.60(+3.72%)
Dec 07, 2023	15.80	16.11	15.80	16.11	1,588	+0.11(+0.69%)
Dec 06, 2023	16.50	16.50	16.00	16.00	5,570	-0.38(-2.32%)
Dec 04, 2023				16.38	564	+0.00(+0.00%)

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.