Skip to main content

Chicago Rivet & Machine Company (NY: CVR )

16.38 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 18.36 18.36 17.55 17.55 1,476 +0.00(+0.00%)
Oct 30, 2023 17.00 18.00 17.00 17.55 2,285 -0.18(-1.01%)
Oct 27, 2023 17.54 17.73 17.54 17.73 1,736 +0.06(+0.32%)
Oct 26, 2023 17.67 17.67 17.67 17.67 344 +0.03(+0.18%)
Oct 24, 2023 17.64 211 +0.00(+0.00%)
Oct 23, 2023 17.64 17.64 17.64 17.64 124 +0.10(+0.57%)
Oct 20, 2023 17.40 18.49 17.40 17.54 2,425 +0.14(+0.80%)
Oct 19, 2023 17.00 17.50 17.00 17.40 2,443 +0.40(+2.35%)
Oct 18, 2023 17.36 17.36 17.00 17.00 681 +0.00(+0.00%)
Oct 17, 2023 17.09 17.09 17.00 17.00 792 +0.25(+1.49%)
Oct 16, 2023 16.88 16.88 16.75 16.75 1,194 +0.09(+0.54%)
Oct 13, 2023 16.66 16.66 16.66 16.66 1,210 -0.09(-0.54%)
Oct 12, 2023 16.79 16.79 16.75 16.75 1,218 +0.04(+0.24%)
Oct 11, 2023 16.95 16.95 16.65 16.71 1,797 -0.09(-0.54%)
Oct 10, 2023 16.77 16.80 16.77 16.80 488 -0.30(-1.75%)
Oct 09, 2023 16.70 17.10 16.70 17.10 608 +0.33(+1.97%)
Oct 06, 2023 17.24 17.24 16.77 16.77 354 -0.25(-1.47%)
Oct 05, 2023 16.81 17.65 16.81 17.02 1,033 +0.37(+2.22%)
Oct 04, 2023 16.65 16.65 16.65 16.65 344 -0.40(-2.35%)
Oct 02, 2023 17.05 245 -0.57(-3.26%)
Sep 29, 2023 17.66 17.75 17.62 17.62 2,523 -0.07(-0.42%)
Sep 28, 2023 17.50 17.70 16.80 17.70 2,048 +0.57(+3.33%)
Sep 27, 2023 17.71 17.71 17.13 17.13 1,130 -0.27(-1.55%)
Sep 26, 2023 18.25 18.25 17.22 17.40 6,839 -0.61(-3.39%)
Sep 25, 2023 18.50 18.01 18.01 18.01 860 -0.24(-1.34%)
Sep 22, 2023 18.25 18.25 18.25 18.25 322 +0.25(+1.42%)
Sep 21, 2023 18.25 18.25 18.00 18.00 767 -0.44(-2.39%)
Sep 20, 2023 18.44 18.44 18.44 18.44 299 +0.44(+2.44%)
Sep 19, 2023 18.10 18.10 18.00 18.00 1,103 -0.10(-0.56%)
Sep 18, 2023 18.10 18.10 18.10 18.10 373 +0.08(+0.45%)
Sep 15, 2023 18.02 18.02 18.02 18.02 2,666 +0.00(+0.00%)
Sep 13, 2023 18.02 59 -0.36(-1.96%)
Sep 12, 2023 18.28 18.50 18.28 18.38 3,925 +0.08(+0.44%)
Sep 11, 2023 18.49 18.49 18.30 18.30 549 -0.05(-0.27%)
Sep 08, 2023 18.35 18.35 18.35 18.35 418 -0.53(-2.81%)
Sep 07, 2023 18.88 18.88 18.88 18.88 183 +0.38(+2.08%)
Sep 05, 2023 18.50 47 -0.22(-1.18%)
Sep 01, 2023 18.33 18.71 18.33 18.71 819 +0.14(+0.73%)
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%)
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.