Indicators

Chicago Rivet & Machine Company (NY: CVR )

16.29 +0.75 (+4.83%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	18.36	18.36	17.55	17.55	1,476	+0.00(+0.00%)
Oct 30, 2023	17.00	18.00	17.00	17.55	2,285	-0.18(-1.01%)
Oct 27, 2023	17.54	17.73	17.54	17.73	1,736	+0.06(+0.32%)
Oct 26, 2023	17.67	17.67	17.67	17.67	344	+0.03(+0.18%)
Oct 24, 2023				17.64	211	+0.00(+0.00%)
Oct 23, 2023	17.64	17.64	17.64	17.64	124	+0.10(+0.57%)
Oct 20, 2023	17.40	18.49	17.40	17.54	2,425	+0.14(+0.80%)
Oct 19, 2023	17.00	17.50	17.00	17.40	2,443	+0.40(+2.35%)
Oct 18, 2023	17.36	17.36	17.00	17.00	681	+0.00(+0.00%)
Oct 17, 2023	17.09	17.09	17.00	17.00	792	+0.25(+1.49%)
Oct 16, 2023	16.88	16.88	16.75	16.75	1,194	+0.09(+0.54%)
Oct 13, 2023	16.66	16.66	16.66	16.66	1,210	-0.09(-0.54%)
Oct 12, 2023	16.79	16.79	16.75	16.75	1,218	+0.04(+0.24%)
Oct 11, 2023	16.95	16.95	16.65	16.71	1,797	-0.09(-0.54%)
Oct 10, 2023	16.77	16.80	16.77	16.80	488	-0.30(-1.75%)
Oct 09, 2023	16.70	17.10	16.70	17.10	608	+0.33(+1.97%)
Oct 06, 2023	17.24	17.24	16.77	16.77	354	-0.25(-1.47%)
Oct 05, 2023	16.81	17.65	16.81	17.02	1,033	+0.37(+2.22%)
Oct 04, 2023	16.65	16.65	16.65	16.65	344	-0.40(-2.35%)

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.