Indicators

Chicago Rivet & Machine Company (NY: CVR )

16.25 -0.61 (-3.62%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	30.00	30.00	30.00	30.00	524	+0.50(+1.71%)
Apr 26, 2023				29.50	326	-0.50(-1.68%)
Apr 24, 2023				30.00	202	+0.35(+1.18%)
Apr 21, 2023	30.00	30.00	29.65	29.65	828	-0.35(-1.17%)
Apr 20, 2023	30.05	30.45	29.64	30.00	2,291	-0.03(-0.10%)
Apr 19, 2023	30.26	30.48	29.84	30.03	6,291	+0.03(+0.10%)
Apr 18, 2023	29.50	30.01	28.99	30.00	4,131	-0.00(-0.02%)
Apr 17, 2023	29.89	30.00	29.89	30.00	2,255	+0.63(+2.16%)
Apr 14, 2023	29.57	29.70	29.05	29.37	3,213	-0.62(-2.07%)
Apr 13, 2023	30.76	30.76	29.75	29.99	2,042	+0.99(+3.41%)
Apr 12, 2023	29.53	29.55	29.00	29.00	1,001	-0.33(-1.13%)
Apr 11, 2023	29.99	30.26	28.55	29.33	5,680	-0.65(-2.17%)
Apr 10, 2023	27.56	29.98	27.39	29.98	12,244	+2.40(+8.70%)
Apr 06, 2023	27.75	28.84	26.07	27.58	13,765	-0.31(-1.11%)
Apr 05, 2023	27.33	28.03	27.33	27.89	1,787	+0.31(+1.12%)
Apr 04, 2023	27.95	28.94	27.26	27.58	6,683	-0.54(-1.90%)

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.