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 30, 2022 26.43 87 -0.14(-0.54%)
Mar 29, 2022 26.67 26.67 26.57 26.57 793 -0.04(-0.13%)
Mar 28, 2022 27.23 27.23 26.39 26.61 2,066 -1.16(-4.18%)
Mar 24, 2022 27.77 209 -0.27(-0.97%)
Mar 23, 2022 28.14 29.00 27.67 28.04 3,738 -0.10(-0.36%)
Mar 22, 2022 28.82 28.82 27.75 28.14 4,157 -0.68(-2.36%)
Mar 21, 2022 28.81 28.82 28.29 28.82 12,366 -0.18(-0.62%)
Mar 18, 2022 29.25 29.25 27.80 29.00 19,724 +0.60(+2.11%)
Mar 17, 2022 27.50 29.28 27.50 28.40 5,837 -0.10(-0.35%)
Mar 16, 2022 27.50 28.50 27.21 28.50 8,192 +1.66(+6.18%)
Mar 15, 2022 26.84 26.84 26.84 26.84 454 -0.55(-2.01%)
Mar 14, 2022 26.55 27.39 26.55 27.39 532 +0.66(+2.47%)
Mar 11, 2022 27.00 27.25 26.37 26.73 2,532 +0.07(+0.26%)
Mar 10, 2022 27.23 27.60 26.66 26.66 3,085 -0.59(-2.16%)
Mar 09, 2022 27.00 27.25 26.86 27.25 2,700 +0.89(+3.40%)
Mar 08, 2022 26.39 27.01 26.25 26.36 4,526 +0.32(+1.25%)
Mar 07, 2022 26.73 26.73 26.03 26.03 1,505 -0.06(-0.23%)
Mar 04, 2022 26.02 26.09 26.02 26.09 732 -0.37(-1.40%)
Mar 03, 2022 27.33 27.33 26.26 26.46 4,070 -0.87(-3.18%)
Mar 02, 2022 27.65 27.90 27.33 27.33 2,449 -0.15(-0.55%)
Mar 01, 2022 27.27 27.67 27.27 27.48 8,585 +0.13(+0.48%)
Feb 28, 2022 27.34 27.47 27.30 27.35 4,071 -0.06(-0.22%)
Feb 25, 2022 27.07 27.41 26.85 27.41 2,785 +0.48(+1.78%)
Feb 24, 2022 26.74 27.00 26.12 26.93 1,903 -0.32(-1.17%)
Feb 23, 2022 27.25 27.25 27.25 27.25 155 -0.12(-0.44%)
Feb 18, 2022 27.37 336 -0.11(-0.39%)
Feb 15, 2022 27.48 249 +0.21(+0.78%)
Feb 11, 2022 27.27 248 +0.39(+1.47%)
Feb 10, 2022 26.87 26.87 26.87 26.87 318 -0.23(-0.85%)
Feb 09, 2022 27.12 27.61 27.00 27.10 2,636 -0.54(-1.95%)
Feb 08, 2022 26.60 27.70 26.50 27.64 4,065 +0.71(+2.64%)
Feb 07, 2022 26.84 27.33 26.80 26.93 2,260 -0.30(-1.08%)
Feb 03, 2022 27.23 351 +0.53(+1.97%)
Feb 02, 2022 26.66 26.70 26.65 26.70 2,796 +0.24(+0.91%)
Feb 01, 2022 26.00 26.46 25.50 26.46 9,394 +0.21(+0.80%)
Jan 31, 2022 25.75 26.25 25.75 26.25 417 +0.25(+0.96%)
Jan 27, 2022 26.00 418 +0.00(+0.00%)
Jan 26, 2022 26.35 26.35 25.75 26.00 2,715 -0.47(-1.78%)
Jan 25, 2022 25.41 26.47 25.25 26.47 5,416 +0.26(+0.99%)
Jan 24, 2022 25.81 26.21 25.25 26.21 1,222 +0.40(+1.55%)
Jan 21, 2022 25.50 26.48 25.50 25.81 946 -0.13(-0.50%)
Jan 20, 2022 25.85 26.49 25.31 25.94 3,179 +0.14(+0.54%)
Jan 19, 2022 25.75 25.85 25.75 25.80 945 +0.30(+1.18%)
Jan 18, 2022 26.00 26.00 25.27 25.50 962 -0.21(-0.82%)
Jan 14, 2022 25.71 0 -0.04(-0.16%)
Jan 13, 2022 25.35 25.75 25.35 25.75 1,020 +0.05(+0.19%)
Jan 12, 2022 26.08 26.08 25.69 25.70 2,158 -0.94(-3.53%)
Jan 11, 2022 26.68 26.68 25.99 26.64 966 +0.57(+2.19%)
Jan 10, 2022 26.08 26.08 26.03 26.07 1,065 -0.61(-2.29%)
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.