Indicators

Chicago Rivet & Machine Company (NY: CVR )

16.50 UNCHANGED

Official Closing 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 (%)
Sep 30, 2019	26.47	26.47	26.47	26.47	105	+0.00(+0.00%)
Sep 27, 2019	26.14	26.47	26.14	26.47	200	-0.12(-0.44%)
Sep 26, 2019	26.59			26.59	131	+0.00(+0.00%)
Sep 25, 2019	26.70	26.70	26.26	26.59	854	-0.25(-0.93%)
Sep 24, 2019	27.25	27.25	26.55	26.84	2,128	-0.01(-0.04%)
Sep 23, 2019	26.82	26.85	26.82	26.85	513	-0.20(-0.74%)
Sep 20, 2019	27.00	27.05	26.40	27.05	1,500	+0.83(+3.17%)
Sep 19, 2019	26.28	26.90	26.22	26.22	7,991	-0.58(-2.16%)
Sep 18, 2019	25.93	26.80	25.93	26.80	4,405	+0.86(+3.32%)
Sep 17, 2019	26.23	26.81	25.94	25.94	5,988	-0.81(-3.02%)
Sep 16, 2019	26.29	26.75	26.21	26.75	1,696	+0.50(+1.89%)
Sep 13, 2019	25.90	26.25	25.90	26.25	300	+0.26(+1.02%)
Sep 12, 2019	26.00	26.68	25.88	25.99	2,610	-0.79(-2.97%)
Sep 11, 2019	27.20	27.67	26.78	26.78	3,450	-0.03(-0.11%)
Sep 10, 2019	27.14	27.40	26.81	26.81	2,586	-0.39(-1.42%)
Sep 09, 2019	27.20	27.20	27.20	27.20	319	+0.19(+0.69%)
Sep 06, 2019	27.15	27.15	27.01	27.01	1,000	-1.14(-4.05%)
Sep 05, 2019	28.15			28.15	1	+0.00(+0.00%)
Sep 04, 2019	28.06	28.15	28.06	28.15	319	+1.15(+4.26%)

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.