Indicators

Chicago Rivet & Machine Company (NY: CVR )

16.50 UNCHANGED

Streaming Delayed 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 (%)
Jun 30, 2021	25.62	26.07	25.60	25.87	733	-0.26(-0.98%)
Jun 29, 2021	25.88	26.13	25.88	26.13	539	-0.07(-0.27%)
Jun 28, 2021	25.86	26.20	25.57	26.20	2,121	+0.08(+0.31%)
Jun 24, 2021		26.12	26.12	26.12	380	-0.02(-0.08%)
Jun 23, 2021	25.30	26.33	25.30	26.14	1,333	-0.04(-0.15%)
Jun 22, 2021	25.34	26.18	25.34	26.18	931	-0.10(-0.38%)
Jun 21, 2021	25.70	26.32	25.70	26.28	1,130	+0.28(+1.08%)
Jun 18, 2021	25.36	26.00	25.15	26.00	3,025	+0.62(+2.44%)
Jun 17, 2021	25.35	25.38	25.06	25.38	2,376	+0.13(+0.51%)
Jun 16, 2021	25.85	25.85	25.25	25.25	375	-0.24(-0.93%)
Jun 15, 2021	25.95	25.95	25.23	25.49	2,053	-0.47(-1.81%)
Jun 14, 2021	26.03	26.03	25.80	25.96	4,004	-0.02(-0.09%)
Jun 11, 2021	26.19	26.19	25.85	25.98	2,048	-0.17(-0.65%)
Jun 10, 2021	26.24	26.24	25.60	26.15	555	-0.16(-0.61%)
Jun 08, 2021		26.31	26.31	26.31	145	+0.59(+2.31%)
Jun 07, 2021	26.12	26.12	25.50	25.72	1,611	-0.19(-0.72%)
Jun 04, 2021	26.42	26.42	25.90	25.90	1,276	+0.13(+0.52%)
Jun 03, 2021	25.76	25.80	25.76	25.77	1,387	-0.33(-1.27%)
Jun 02, 2021	26.14	26.25	25.38	26.10	3,730	-0.26(-0.99%)

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.