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 (%)
Jul 31, 2020	20.91	20.91	20.91	20.91	100	+0.00(+0.00%)
Jul 30, 2020	20.91	20.91	20.91	20.91	1,046	-0.09(-0.43%)
Jul 28, 2020		21.00	21.00	21.00	0	+0.00(+0.00%)
Jul 27, 2020	20.65	21.58	20.65	21.00	527	+0.40(+1.94%)
Jul 24, 2020	21.55	21.55	20.60	20.60	300	-0.19(-0.92%)
Jul 23, 2020	21.35	21.35	20.33	20.79	751	-0.72(-3.34%)
Jul 22, 2020	20.35	21.55	20.35	21.51	1,384	+0.76(+3.66%)
Jul 21, 2020	21.00	21.59	20.75	20.75	442	+0.14(+0.68%)
Jul 20, 2020	20.53	20.61	20.53	20.61	545	-0.24(-1.15%)
Jul 17, 2020	20.83	21.23	20.83	20.85	1,500	+0.36(+1.76%)
Jul 16, 2020	20.49	20.49	20.49	20.49	1,423	-0.01(-0.05%)
Jul 15, 2020	20.50			20.50	106	+0.00(+0.00%)
Jul 14, 2020	20.62	21.15	20.50	20.50	2,716	-1.39(-6.35%)
Jul 10, 2020		21.89	21.89	21.89	0	+0.89(+4.24%)
Jul 09, 2020	21.14	21.14	20.50	21.00	936	+0.49(+2.39%)
Jul 08, 2020	21.85	21.85	20.51	20.51	298	-0.62(-2.93%)
Jul 07, 2020	20.68	21.13	20.63	21.13	1,191	-0.48(-2.22%)
Jul 06, 2020	21.32	21.61	20.70	21.61	862	+0.81(+3.89%)
Jul 02, 2020	20.80	20.80	20.80	20.80	100	+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.