Indicators

Chicago Rivet & Machine Company (NY: CVR )

16.50 UNCHANGED

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.62	19.62	19.62	19.62	200	-1.21(-5.81%)
May 28, 2020	20.83	20.83	20.83	20.83	45	+0.00(+0.00%)
May 27, 2020	20.15	20.83	20.15	20.83	968	+0.72(+3.58%)
May 22, 2020		20.11	20.11	20.11	0	+0.40(+2.03%)
May 21, 2020	19.71			19.71	163	+0.00(+0.00%)
May 20, 2020	19.71	19.71	19.71	19.71	169	+0.30(+1.55%)
May 19, 2020	19.41	19.41	19.41	19.41	138	-0.60(-3.00%)
May 18, 2020	20.69	20.69	20.01	20.01	730	+0.65(+3.36%)
May 15, 2020	19.36	19.36	19.36	19.36	100	+0.00(+0.00%)
May 14, 2020	19.36	19.36	19.36	19.36	26	+0.00(+0.00%)
May 13, 2020	20.10	20.45	19.36	19.36	3,406	-0.98(-4.82%)
May 12, 2020	20.34	20.34	20.34	20.34	225	-1.63(-7.42%)
May 11, 2020	21.65	21.97	21.65	21.97	603	+1.37(+6.65%)
May 08, 2020	20.52	21.73	20.32	20.60	800	-0.76(-3.56%)
May 07, 2020	21.36			21.36	157	+0.00(+0.00%)
May 06, 2020	21.36	21.36	21.36	21.36	230	-1.60(-6.99%)
May 05, 2020	22.96	22.96	22.96	22.96	656	+0.52(+2.31%)
May 04, 2020	20.52	22.45	20.52	22.45	862	+2.19(+10.79%)

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.