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 (%)
Jan 31, 2023	29.65	29.65	28.87	28.94	3,215	-0.31(-1.06%)
Jan 30, 2023	29.69	29.69	29.25	29.25	7,816	-0.75(-2.50%)
Jan 27, 2023	30.00	30.00	30.00	30.00	253	-0.06(-0.20%)
Jan 26, 2023	29.51	30.23	29.49	30.06	2,539	+0.76(+2.59%)
Jan 25, 2023	29.45	30.25	29.30	29.30	12,933	+0.21(+0.70%)
Jan 23, 2023				29.09	96	-0.03(-0.09%)
Jan 20, 2023	28.75	29.31	28.66	29.12	4,083	+0.22(+0.76%)
Jan 19, 2023	28.25	28.90	28.25	28.90	1,359	+0.69(+2.45%)
Jan 18, 2023	29.25	29.25	28.21	28.21	3,074	-1.02(-3.49%)
Jan 17, 2023	28.86	29.24	28.50	29.23	1,898	-0.02(-0.07%)
Jan 13, 2023	28.10	29.25	28.10	29.25	1,118	+0.41(+1.42%)
Jan 12, 2023	28.04	29.20	28.04	28.84	1,928	+0.79(+2.82%)
Jan 11, 2023	28.07	29.16	28.05	28.05	869	-0.15(-0.53%)
Jan 10, 2023	28.48	28.78	28.01	28.20	2,656	-0.02(-0.07%)
Jan 09, 2023	29.44	29.44	28.12	28.22	2,054	-0.69(-2.39%)
Jan 06, 2023	29.24	29.45	28.91	28.91	2,349	+0.27(+0.94%)
Jan 05, 2023	28.19	28.64	28.00	28.64	1,638	+0.60(+2.14%)
Jan 04, 2023	28.02	28.30	28.00	28.04	2,488	-0.71(-2.47%)

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.