Skip to main content

Chicago Rivet & Machine Company (NY: CVR )

17.00 +0.62 (+3.79%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 19.70 19.70 19.70 19.70 600 -0.01(-0.06%)
Mar 30, 2006 19.85 19.85 19.71 19.71 500 +0.01(+0.06%)
Mar 29, 2006 19.70 19.70 19.70 19.70 0 +0.00(+0.00%)
Mar 28, 2006 19.70 19.70 19.70 19.70 0 +0.00(+0.00%)
Mar 27, 2006 19.70 19.70 19.70 19.70 1,500 +0.15(+0.77%)
Mar 24, 2006 19.67 19.67 19.55 19.55 300 -0.15(-0.76%)
Mar 23, 2006 19.90 19.90 19.70 19.70 700 -0.28(-1.40%)
Mar 21, 2006 19.98 19.98 19.98 19.98 100 +0.03(+0.15%)
Mar 20, 2006 19.95 19.95 19.95 19.95 200 +0.10(+0.50%)
Mar 17, 2006 19.85 19.85 19.85 19.85 0 +0.00(+0.00%)
Mar 16, 2006 19.85 19.85 19.85 19.85 0 +0.00(+0.00%)
Mar 15, 2006 19.95 19.95 19.85 19.85 400 +0.10(+0.51%)
Mar 14, 2006 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Mar 13, 2006 19.75 19.75 19.75 19.75 200 +0.08(+0.41%)
Mar 10, 2006 19.67 19.67 19.67 19.67 0 +0.00(+0.00%)
Mar 09, 2006 19.67 19.67 19.67 19.67 0 +0.00(+0.00%)
Mar 08, 2006 19.67 19.67 19.67 19.67 0 +0.00(+0.00%)
Mar 07, 2006 19.67 19.67 19.67 19.67 0 +0.00(+0.00%)
Mar 06, 2006 19.80 19.80 19.67 19.67 300 -0.18(-0.91%)
Mar 03, 2006 19.85 19.85 19.85 19.85 0 +0.00(+0.00%)
Mar 02, 2006 19.85 19.85 19.85 19.85 0 +0.00(+0.00%)
Mar 01, 2006 19.85 19.85 19.85 19.85 300 +0.00(+0.00%)
Feb 28, 2006 19.85 19.85 19.85 19.85 200 +0.00(+0.00%)
Feb 27, 2006 19.85 19.85 19.85 19.85 500 +0.05(+0.25%)
Feb 24, 2006 19.95 19.95 19.80 19.80 2,800 -0.15(-0.75%)
Feb 23, 2006 19.95 19.95 19.95 19.95 1,500 +0.00(+0.00%)
Feb 22, 2006 19.95 19.95 19.95 19.95 400 +0.20(+1.01%)
Feb 21, 2006 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Feb 17, 2006 20.01 20.01 19.75 19.75 1,300 -0.05(-0.25%)
Feb 16, 2006 20.15 20.15 19.80 19.80 1,600 -0.20(-1.00%)
Feb 15, 2006 20.25 20.30 20.00 20.00 700 +0.00(+0.00%)
Feb 14, 2006 20.00 20.00 20.00 20.00 1,000 +0.00(+0.00%)
Feb 13, 2006 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Feb 10, 2006 19.75 20.00 19.75 20.00 1,400 +0.00(+0.00%)
Feb 09, 2006 20.00 20.00 20.00 20.00 100 +0.00(+0.00%)
Feb 08, 2006 20.00 20.10 20.00 20.00 800 +0.00(+0.00%)
Feb 07, 2006 20.00 20.00 20.00 20.00 100 -0.10(-0.50%)
Feb 06, 2006 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Feb 03, 2006 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Feb 02, 2006 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Feb 01, 2006 20.10 20.10 20.10 20.10 100 +0.35(+1.77%)
Jan 31, 2006 19.75 19.75 19.75 19.75 200 -0.25(-1.25%)
Jan 30, 2006 19.98 20.00 19.98 20.00 2,200 +0.25(+1.27%)
Jan 27, 2006 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Jan 26, 2006 19.92 19.92 19.75 19.75 200 +0.00(+0.00%)
Jan 25, 2006 19.75 19.75 19.75 19.75 300 +0.00(+0.00%)
Jan 24, 2006 19.80 19.80 19.75 19.75 800 -0.45(-2.23%)
Jan 23, 2006 20.20 20.20 20.20 20.20 0 +0.00(+0.00%)
Jan 20, 2006 20.20 20.20 20.20 20.20 0 +0.00(+0.00%)
Jan 19, 2006 20.20 20.20 20.20 20.20 200 -0.10(-0.49%)
Jan 18, 2006 20.30 20.30 20.30 20.30 900 -0.49(-2.36%)
Jan 17, 2006 21.00 21.00 20.40 20.79 1,400 +0.02(+0.10%)
Jan 13, 2006 20.30 20.77 20.30 20.77 600 +0.07(+0.34%)
Jan 12, 2006 20.80 20.80 20.70 20.70 500 +0.15(+0.73%)
Jan 11, 2006 20.00 20.78 20.00 20.55 3,100 +1.00(+5.12%)
Jan 10, 2006 19.55 19.55 19.55 19.55 0 +0.00(+0.00%)
Jan 09, 2006 19.58 19.60 19.55 19.55 700 +0.05(+0.26%)
Jan 06, 2006 17.98 19.50 17.98 19.50 6,700 +1.52(+8.45%)
Jan 05, 2006 17.50 17.98 17.50 17.98 2,100 -0.02(-0.11%)
Jan 04, 2006 19.00 19.00 18.00 18.00 400 -1.00(-5.26%)
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.