Skip to main content

Chicago Rivet & Machine Co. Common Stock (NY:CVR)

12.23 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 12.33 12.60 11.75 12.23 32,415 -0.12(-0.97%)
Jun 27, 2025 11.85 13.00 11.77 12.35 9,256 -0.05(-0.40%)
Jun 26, 2025 12.00 12.65 11.75 12.40 5,298 -0.10(-0.80%)
Jun 25, 2025 12.00 12.50 11.70 12.50 1,165 +0.50(+4.17%)
Jun 23, 2025 12.00 401 +0.47(+4.08%)
Jun 20, 2025 13.90 13.90 11.53 11.53 3,729 -1.97(-14.59%)
Jun 18, 2025 12.95 13.50 12.85 13.50 1,578 -0.10(-0.74%)
Jun 17, 2025 13.51 13.60 13.11 13.60 869 -0.26(-1.88%)
Jun 16, 2025 13.86 13.86 13.86 13.86 730 +0.28(+2.06%)
Jun 13, 2025 13.31 13.58 13.20 13.58 1,584 -0.12(-0.88%)
Jun 12, 2025 13.70 13.70 13.30 13.70 986 +0.06(+0.44%)
Jun 11, 2025 13.24 13.64 13.24 13.64 645 -0.02(-0.15%)
Jun 10, 2025 13.24 13.66 13.24 13.66 684 -0.33(-2.36%)
Jun 09, 2025 13.97 13.99 13.50 13.99 3,016 +0.21(+1.52%)
Jun 06, 2025 13.47 14.49 12.72 13.78 5,025 +0.19(+1.40%)
Jun 05, 2025 13.45 13.59 13.45 13.59 929 -0.08(-0.59%)
Jun 04, 2025 13.41 13.72 13.06 13.67 2,169 -0.14(-1.01%)
Jun 03, 2025 13.67 13.81 13.25 13.81 3,070 -0.10(-0.72%)
Jun 02, 2025 12.49 14.87 12.49 13.91 8,523 +1.42(+11.34%)
May 30, 2025 11.87 12.95 11.86 12.49 3,689 +0.19(+1.54%)
May 29, 2025 11.86 12.30 11.86 12.30 1,452 +0.96(+8.43%)
May 28, 2025 11.35 11.35 11.35 11.35 356 -0.28(-2.39%)
May 27, 2025 11.51 11.92 11.08 11.62 3,489 +0.13(+1.13%)
May 23, 2025 11.72 11.72 10.95 11.49 4,545 -0.00(-0.02%)
May 22, 2025 11.55 11.70 11.50 11.50 2,339 -0.81(-6.55%)
May 21, 2025 11.49 12.30 11.49 12.30 1,482 +0.75(+6.48%)
May 20, 2025 12.07 12.61 11.55 11.55 3,707 +0.06(+0.52%)
May 19, 2025 11.18 11.49 11.18 11.49 1,401 +0.75(+6.96%)
May 16, 2025 10.75 10.75 10.75 10.75 424 -0.45(-4.01%)
May 15, 2025 11.30 11.40 10.25 11.20 4,535 +0.02(+0.18%)
May 14, 2025 11.18 11.18 11.18 11.18 1,039 -0.01(-0.09%)
May 13, 2025 11.23 11.23 11.19 11.19 3,087 +0.02(+0.18%)
May 12, 2025 11.24 11.62 11.17 11.17 3,306 -0.15(-1.32%)
May 09, 2025 11.27 11.32 10.46 11.32 5,563 +0.46(+4.23%)
May 08, 2025 11.27 12.01 10.48 10.86 14,890 +0.25(+2.35%)
May 07, 2025 12.17 12.17 8.132 10.61 22,724 -1.34(-11.19%)
May 06, 2025 12.37 12.56 11.94 11.94 3,171 -0.57(-4.55%)
May 05, 2025 13.27 13.44 12.01 12.51 5,976 -0.14(-1.10%)
May 02, 2025 11.74 14.21 11.74 12.65 22,392 -0.18(-1.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.