Skip to main content

Chicago Rivet & Machine Company (NY: CVR )

15.61 -0.64 (-3.94%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 28.25 29.38 26.50 27.33 14,300 -0.92(-3.25%)
Jan 28, 2021 24.32 33.60 23.40 28.25 41,971 +4.25(+17.71%)
Jan 27, 2021 24.00 24.00 24.00 24.00 506 +0.73(+3.14%)
Jan 26, 2021 23.27 23.27 23.27 23.27 229 -0.86(-3.56%)
Jan 25, 2021 24.13 24.13 24.13 24.13 146 +0.00(+0.00%)
Jan 22, 2021 24.13 24.13 24.13 24.13 400 +0.58(+2.46%)
Jan 21, 2021 23.55 23.55 23.55 23.55 163 +0.00(+0.00%)
Jan 20, 2021 23.39 23.55 23.03 23.55 3,051 +0.85(+3.74%)
Jan 19, 2021 23.39 23.39 22.50 22.70 3,810 -0.25(-1.09%)
Jan 15, 2021 23.15 23.15 22.95 22.95 800 +0.01(+0.04%)
Jan 14, 2021 22.94 22.94 22.94 22.94 116 +0.00(+0.00%)
Jan 13, 2021 22.94 22.94 22.94 22.94 55 +0.00(+0.00%)
Jan 12, 2021 22.62 22.94 22.62 22.94 1,420 +0.00(+0.00%)
Jan 11, 2021 22.94 22.94 22.94 22.94 198 +0.00(+0.00%)
Jan 08, 2021 22.75 22.94 22.50 22.94 1,200 -0.23(-1.01%)
Jan 07, 2021 23.01 23.18 23.01 23.18 793 +0.43(+1.87%)
Jan 06, 2021 22.75 22.75 22.75 22.75 115 +0.39(+1.74%)
Jan 05, 2021 23.00 23.00 22.36 22.36 1,015 -0.50(-2.19%)
Jan 04, 2021 22.86 22.86 22.86 22.86 25 +0.00(+0.00%)
Dec 31, 2020 22.86 22.86 22.86 556 -0.70(-2.95%)
Dec 30, 2020 22.88 23.56 22.88 23.56 556 -0.09(-0.40%)
Dec 29, 2020 23.65 23.65 23.65 23.65 283 +0.03(+0.11%)
Dec 28, 2020 23.62 23.62 23.62 23.62 76 +0.00(+0.00%)
Dec 24, 2020 23.62 23.62 23.62 23.62 200 +0.00(+0.00%)
Dec 23, 2020 23.62 23.62 23.62 23.62 204 +0.00(+0.00%)
Dec 22, 2020 22.83 23.62 22.83 23.62 841 +0.12(+0.53%)
Dec 21, 2020 23.50 23.50 23.50 23.50 322 -0.11(-0.47%)
Dec 18, 2020 24.00 24.31 23.61 23.61 1,100 -0.20(-0.83%)
Dec 17, 2020 23.95 23.99 23.81 23.81 632 +0.31(+1.31%)
Dec 16, 2020 23.50 23.50 23.50 23.50 648 -0.50(-2.08%)
Dec 15, 2020 23.88 24.00 23.88 24.00 558 +0.72(+3.11%)
Dec 14, 2020 23.71 23.75 23.00 23.28 1,502 -0.10(-0.42%)
Dec 11, 2020 23.37 23.37 23.37 23.37 200 +0.77(+3.43%)
Dec 10, 2020 22.03 22.83 22.00 22.60 2,707 +0.04(+0.17%)
Dec 09, 2020 22.56 22.56 22.56 22.56 26 +0.00(+0.00%)
Dec 08, 2020 22.51 22.56 22.51 22.56 402 +0.05(+0.21%)
Dec 07, 2020 24.30 24.81 22.52 22.52 4,943 +0.22(+0.97%)
Dec 04, 2020 22.18 22.34 21.80 22.30 1,400 +0.40(+1.82%)
Dec 03, 2020 21.84 22.00 21.84 21.90 1,429 +0.30(+1.39%)
Dec 02, 2020 21.28 21.60 21.28 21.60 1,662 +0.60(+2.86%)
Dec 01, 2020 21.00 21.00 21.00 21.00 193 -0.24(-1.15%)
Nov 30, 2020 21.24 21.24 21.24 21.24 106 +0.00(+0.00%)
Nov 27, 2020 21.39 21.44 20.87 21.24 3,100 +0.53(+2.58%)
Nov 25, 2020 21.70 21.70 20.71 20.71 5,300 -0.70(-3.27%)
Nov 24, 2020 22.00 22.00 21.33 21.41 1,326 +0.24(+1.13%)
Nov 23, 2020 21.42 21.42 21.17 21.17 537 -0.51(-2.36%)
Nov 20, 2020 21.68 21.68 21.68 21.68 100 -0.32(-1.45%)
Nov 19, 2020 22.00 22.00 22.00 22.00 132 +0.50(+2.30%)
Nov 18, 2020 21.50 21.50 21.50 21.50 69 +0.00(+0.00%)
Nov 17, 2020 21.50 21.50 21.50 21.50 333 -0.21(-0.95%)
Nov 16, 2020 21.71 21.71 21.71 21.71 357 +0.75(+3.56%)
Nov 13, 2020 21.22 21.22 20.96 20.96 900 -0.51(-2.36%)
Nov 12, 2020 21.20 21.47 21.20 21.47 308 +0.97(+4.73%)
Nov 11, 2020 20.50 20.50 20.50 20.50 543 +0.10(+0.49%)
Nov 10, 2020 20.02 21.42 20.02 20.40 1,881 -0.44(-2.11%)
Nov 09, 2020 20.50 21.18 20.32 20.84 1,500 -0.59(-2.73%)
Nov 06, 2020 21.43 21.43 21.43 21.43 100 +0.00(+0.00%)
Nov 05, 2020 20.90 21.50 20.90 21.43 1,020 -0.02(-0.12%)
Nov 04, 2020 21.40 21.45 21.00 21.45 1,458 -0.02(-0.11%)
Nov 03, 2020 20.77 21.95 20.77 21.47 1,101 +0.47(+2.25%)
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.