Indicators

Chicago Rivet & Machine Company (NY: CVR )

16.50 UNCHANGED

Streaming Delayed 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 (%)
Dec 31, 2021	26.23	26.50	26.11	26.27	2,950	-0.53(-1.96%)
Dec 30, 2021	26.80	26.80	26.80	26.80	404	+0.50(+1.90%)
Dec 28, 2021		26.30	26.30	26.30	366	+0.02(+0.08%)
Dec 27, 2021	26.28	26.28	26.28	26.28	306	-0.36(-1.33%)
Dec 23, 2021	27.39	27.64	26.50	26.64	4,262	-1.01(-3.67%)
Dec 22, 2021	26.30	27.65	26.06	27.65	1,808	+1.35(+5.13%)
Dec 21, 2021	26.31	26.60	25.90	26.30	1,320	+0.65(+2.53%)
Dec 20, 2021	25.67	26.25	25.65	25.65	1,959	+0.29(+1.16%)
Dec 17, 2021	25.20	25.41	25.20	25.36	1,078	+0.27(+1.06%)
Dec 16, 2021	25.43	25.63	25.09	25.09	784	-0.01(-0.04%)
Dec 15, 2021	25.13	25.30	24.90	25.10	1,573	-0.15(-0.59%)
Dec 13, 2021		25.25	25.25	25.25	84	-0.63(-2.43%)
Dec 10, 2021	25.50	25.88	25.50	25.88	518	+0.43(+1.69%)
Dec 09, 2021	25.45	25.45	25.45	25.45	1,424	+0.27(+1.07%)
Dec 08, 2021	25.40	25.65	25.18	25.18	1,579	-0.01(-0.04%)
Dec 07, 2021	26.01	26.01	25.19	25.19	2,404	-0.44(-1.72%)
Dec 06, 2021	25.38	25.75	25.23	25.63	4,171	-0.16(-0.62%)
Dec 03, 2021	25.66	25.79	25.40	25.79	1,211	+0.11(+0.43%)
Dec 02, 2021	25.60	26.34	25.60	25.68	4,178	-0.22(-0.85%)

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.