Indicators

Chicago Rivet & Machine Company (NY: CVR )

17.26 UNCHANGED

Streaming Delayed 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 (%)
Jul 31, 2023	25.00	25.00	24.70	24.80	3,143	-0.40(-1.59%)
Jul 28, 2023	25.20	25.20	25.20	25.20	231	+0.22(+0.86%)
Jul 27, 2023	25.01	25.01	24.75	24.98	2,361	-0.04(-0.14%)
Jul 26, 2023	25.51	25.51	25.00	25.02	10,837	-0.48(-1.88%)
Jul 25, 2023	25.00	26.00	25.00	25.50	5,446	-0.93(-3.52%)
Jul 24, 2023	26.43	26.43	26.43	26.43	296	-0.32(-1.20%)
Jul 21, 2023	26.59	26.75	25.94	26.75	2,061	+1.15(+4.49%)
Jul 19, 2023				25.60	116	+0.10(+0.39%)
Jul 18, 2023	26.00	26.00	25.02	25.50	8,027	+0.10(+0.39%)
Jul 17, 2023	24.80	25.60	24.80	25.40	4,459	+0.26(+1.03%)
Jul 14, 2023	25.05	25.14	24.84	25.14	1,561	+0.25(+1.00%)
Jul 13, 2023	24.98	24.98	24.30	24.89	2,707	+0.41(+1.65%)
Jul 12, 2023	24.75	24.99	24.48	24.48	5,252	-0.02(-0.06%)
Jul 11, 2023	25.53	25.63	24.50	24.50	5,941	-0.75(-2.97%)
Jul 10, 2023	25.23	26.00	25.12	25.25	5,129	+0.25(+1.00%)
Jul 06, 2023				25.00	139	-0.53(-2.08%)
Jul 05, 2023	26.05	26.05	25.50	25.53	1,564	-0.13(-0.51%)

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.