Indicators

Chicago Rivet & Machine Company (NY: CVR )

16.25 -0.61 (-3.62%)

Official Closing 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 (%)
Feb 28, 2024				15.69	114	+0.05(+0.35%)
Feb 27, 2024	15.32	15.95	15.32	15.63	1,108	-0.37(-2.28%)
Feb 26, 2024	15.90	16.00	15.40	16.00	8,078	+0.10(+0.63%)
Feb 22, 2024				15.90	298	+0.56(+3.65%)
Feb 21, 2024	15.34	15.34	15.34	15.34	1,210	+0.45(+3.02%)
Feb 20, 2024	15.74	15.74	14.89	14.89	1,981	+0.13(+0.88%)
Feb 16, 2024	15.01	15.05	14.76	14.76	1,315	-0.39(-2.57%)
Feb 15, 2024	15.40	15.40	15.15	15.15	4,806	-0.10(-0.66%)
Feb 14, 2024	15.25	15.25	15.12	15.25	5,607	-0.25(-1.61%)
Feb 13, 2024	15.50	15.50	15.50	15.50	2,003	-0.25(-1.59%)
Feb 12, 2024	15.50	15.75	15.18	15.75	11,499	+0.23(+1.48%)
Feb 09, 2024	16.04	16.04	15.52	15.52	3,736	-0.48(-3.00%)
Feb 08, 2024	17.44	17.44	15.28	16.00	4,990	-1.10(-6.43%)
Feb 07, 2024	17.10	17.10	17.10	17.10	394	-0.01(-0.06%)
Feb 06, 2024	17.74	17.74	17.10	17.11	2,778	-0.78(-4.36%)
Feb 05, 2024	17.89	17.89	17.89	17.89	572	+0.74(+4.31%)

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.