Indicators

Chicago Rivet & Machine Company (NY: CVR )

17.26 +0.97 (+5.95%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	25.71	25.71	25.71	25.71	220	-0.27(-1.06%)
Jun 28, 2023				25.99	99	-0.01(-0.04%)
Jun 27, 2023	25.33	26.00	25.15	26.00	4,221	+0.50(+1.96%)
Jun 26, 2023	26.11	26.11	25.50	25.50	1,305	-0.61(-2.34%)
Jun 22, 2023				26.11	30	-0.14(-0.53%)
Jun 21, 2023	26.56	27.99	25.98	26.25	6,579	-0.75(-2.78%)
Jun 20, 2023	26.51	27.20	24.87	27.00	2,923	+0.13(+0.48%)
Jun 16, 2023	25.11	26.87	25.11	26.87	5,997	+0.87(+3.35%)
Jun 15, 2023	25.48	26.95	24.98	26.00	3,500	+0.50(+1.96%)
Jun 14, 2023	25.56	26.05	25.50	25.50	5,595	-0.40(-1.54%)
Jun 13, 2023	26.23	27.00	25.15	25.90	8,208	+0.00(+0.00%)
Jun 12, 2023	25.65	26.50	25.65	25.90	1,010	+0.40(+1.57%)
Jun 09, 2023	25.00	25.82	25.00	25.50	4,328	-0.02(-0.08%)
Jun 08, 2023	24.70	26.04	24.70	25.52	4,672	+0.28(+1.11%)
Jun 07, 2023	24.27	25.30	24.27	25.24	9,428	+0.84(+3.44%)
Jun 06, 2023	24.01	24.90	23.70	24.40	9,892	+0.42(+1.77%)
Jun 05, 2023	23.94	23.98	23.65	23.98	3,311	-0.01(-0.06%)
Jun 02, 2023	24.79	24.79	23.91	23.99	3,461	-0.51(-2.08%)

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.