Skip to main content

Chicago Rivet & Machine Company (NY: CVR )

17.00 +0.62 (+3.79%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 28.78 28.78 28.23 28.23 400 -0.21(-0.72%)
Mar 28, 2019 28.14 28.90 27.92 28.44 3,275 +0.11(+0.40%)
Mar 27, 2019 27.10 28.32 27.10 28.32 4,687 -0.18(-0.62%)
Mar 26, 2019 28.31 28.50 28.00 28.50 2,186 +0.48(+1.71%)
Mar 25, 2019 29.77 29.77 27.85 28.02 3,301 -0.41(-1.44%)
Mar 22, 2019 28.77 28.87 28.37 28.43 1,800 -0.36(-1.25%)
Mar 21, 2019 28.46 28.79 27.95 28.79 3,287 -0.60(-2.04%)
Mar 20, 2019 29.39 29.39 29.39 29.39 468 +0.49(+1.69%)
Mar 19, 2019 28.85 28.90 28.49 28.90 1,464 +0.05(+0.17%)
Mar 18, 2019 28.82 28.85 28.37 28.85 3,197 +0.35(+1.23%)
Mar 15, 2019 28.77 28.85 28.38 28.50 2,000 +0.04(+0.14%)
Mar 14, 2019 28.61 28.65 28.18 28.46 2,307 -0.54(-1.85%)
Mar 13, 2019 28.91 29.00 28.91 29.00 1,211 +0.21(+0.72%)
Mar 12, 2019 28.98 28.98 28.58 28.79 2,174 +0.12(+0.42%)
Mar 11, 2019 28.47 29.24 28.16 28.67 2,670 -0.45(-1.54%)
Mar 08, 2019 29.39 29.43 29.12 29.12 1,400 +0.10(+0.34%)
Mar 07, 2019 28.87 29.02 28.62 29.02 1,589 -0.83(-2.78%)
Mar 06, 2019 29.31 29.85 29.31 29.85 746 -0.01(-0.02%)
Mar 05, 2019 29.14 29.86 29.14 29.86 496 +1.23(+4.30%)
Mar 04, 2019 29.07 29.07 28.62 28.62 519 -1.04(-3.49%)
Mar 01, 2019 29.01 30.00 29.01 29.66 1,100 +0.31(+1.06%)
Feb 28, 2019 29.45 29.45 29.35 29.35 636 +0.04(+0.13%)
Feb 27, 2019 29.31 29.31 29.31 29.31 154 +0.36(+1.24%)
Feb 26, 2019 29.65 29.65 28.75 28.95 1,380 +0.02(+0.06%)
Feb 25, 2019 28.68 28.98 28.50 28.93 2,022 +0.29(+1.03%)
Feb 22, 2019 28.64 28.64 28.19 28.64 2,000 -0.55(-1.88%)
Feb 21, 2019 28.39 29.19 28.39 29.19 994 +1.18(+4.21%)
Feb 20, 2019 28.06 28.25 28.01 28.01 772 -0.05(-0.18%)
Feb 19, 2019 28.52 28.63 28.00 28.06 3,268 -0.14(-0.50%)
Feb 15, 2019 28.57 28.77 28.20 28.20 1,100 -0.26(-0.91%)
Feb 14, 2019 27.64 28.46 27.56 28.46 2,311 -0.50(-1.72%)
Feb 13, 2019 28.96 28.96 28.96 28.96 81 +0.00(+0.00%)
Feb 12, 2019 28.61 28.96 28.00 28.96 2,149 +0.17(+0.59%)
Feb 11, 2019 28.25 28.80 27.96 28.79 1,868 +0.68(+2.42%)
Feb 08, 2019 28.31 28.31 28.11 28.11 400 -0.06(-0.21%)
Feb 07, 2019 28.80 29.00 28.17 28.17 812 -0.43(-1.50%)
Feb 06, 2019 28.61 29.13 28.60 28.60 2,680 +0.07(+0.26%)
Feb 05, 2019 27.66 28.53 27.65 28.53 1,092 +0.28(+0.97%)
Feb 04, 2019 27.70 28.25 27.70 28.25 487 +0.39(+1.40%)
Feb 01, 2019 28.00 28.11 27.86 27.86 1,100 -0.32(-1.14%)
Jan 31, 2019 28.12 28.25 28.12 28.18 1,096 +0.17(+0.61%)
Jan 30, 2019 27.95 28.21 27.95 28.01 590 +0.06(+0.21%)
Jan 29, 2019 27.99 28.03 27.76 27.95 974 -0.05(-0.17%)
Jan 28, 2019 27.91 28.00 27.77 28.00 1,060 +0.14(+0.50%)
Jan 25, 2019 27.28 28.05 26.80 27.86 600 -0.22(-0.78%)
Jan 24, 2019 27.25 28.39 27.25 28.08 6,918 +1.04(+3.87%)
Jan 23, 2019 28.30 28.74 26.81 27.04 6,536 -0.46(-1.69%)
Jan 22, 2019 31.23 31.63 27.02 27.50 15,128 -3.94(-12.52%)
Jan 18, 2019 31.00 31.44 31.00 31.44 600 +0.72(+2.33%)
Jan 17, 2019 30.72 30.72 30.72 30.72 82 +0.00(+0.00%)
Jan 16, 2019 30.77 30.77 30.72 30.72 902 -0.58(-1.84%)
Jan 15, 2019 31.30 31.30 31.30 31.30 22 +0.00(+0.00%)
Jan 14, 2019 31.30 31.30 31.30 31.30 183 +0.00(+0.00%)
Jan 11, 2019 31.86 31.86 31.30 31.30 400 -0.32(-1.03%)
Jan 10, 2019 31.66 31.66 31.62 31.62 305 +0.13(+0.41%)
Jan 09, 2019 31.19 31.49 31.19 31.49 606 -0.50(-1.56%)
Jan 08, 2019 31.99 31.99 31.99 31.99 194 +0.54(+1.73%)
Jan 07, 2019 31.60 31.60 31.45 31.45 242 +0.21(+0.66%)
Jan 04, 2019 31.90 32.00 31.24 31.24 4,000 -0.86(-2.68%)
Jan 03, 2019 32.10 32.10 32.10 32.10 112 +0.60(+1.91%)
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.