Indicators

Chicago Rivet & Machine Company (NY: CVR )

16.25 UNCHANGED

Streaming Delayed 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 (%)
Oct 31, 2022	27.71	27.98	27.51	27.98	1,305	-0.07(-0.25%)
Oct 28, 2022	28.06	28.30	27.93	28.05	1,004	+0.02(+0.07%)
Oct 27, 2022	27.72	28.03	27.70	28.03	2,115	+0.39(+1.41%)
Oct 26, 2022	26.40	27.64	25.75	27.64	5,102	+1.86(+7.21%)
Oct 25, 2022	25.80	25.93	25.78	25.78	518	+0.04(+0.16%)
Oct 24, 2022	25.51	25.74	25.51	25.74	656	-0.33(-1.27%)
Oct 21, 2022	26.12	26.12	26.07	26.07	392	-0.33(-1.26%)
Oct 20, 2022	26.48	26.80	26.40	26.40	1,360	-0.39(-1.44%)
Oct 19, 2022	26.79	26.79	26.79	26.79	507	+0.39(+1.47%)
Oct 18, 2022	26.50	26.98	26.40	26.40	1,220	+0.02(+0.08%)
Oct 17, 2022	25.75	26.38	25.75	26.38	572	+0.83(+3.24%)
Oct 13, 2022				25.55	17	+0.36(+1.44%)
Oct 12, 2022	25.19	25.19	25.19	25.19	120	-0.32(-1.24%)
Oct 11, 2022	25.60	25.60	25.22	25.51	1,496	-0.42(-1.61%)
Oct 10, 2022	26.10	26.10	25.11	25.92	3,004	-0.44(-1.65%)
Oct 07, 2022	25.11	26.36	25.11	26.36	755	+0.19(+0.73%)
Oct 06, 2022	26.00	26.30	25.26	26.17	1,888	+0.21(+0.81%)
Oct 05, 2022	25.16	25.96	25.03	25.96	1,140	+0.31(+1.21%)
Oct 04, 2022	26.02	27.15	25.65	25.65	2,412	-0.53(-2.03%)

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.