Indicators

Chicago Rivet & Machine Company (NY: CVR )

17.26 +0.97 (+5.95%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	17.66	17.75	17.62	17.62	2,523	-0.07(-0.42%)
Sep 28, 2023	17.50	17.70	16.80	17.70	2,048	+0.57(+3.33%)
Sep 27, 2023	17.71	17.71	17.13	17.13	1,130	-0.27(-1.55%)
Sep 26, 2023	18.25	18.25	17.22	17.40	6,839	-0.61(-3.39%)
Sep 25, 2023	18.50	18.01	18.01	18.01	860	-0.24(-1.34%)
Sep 22, 2023	18.25	18.25	18.25	18.25	322	+0.25(+1.42%)
Sep 21, 2023	18.25	18.25	18.00	18.00	767	-0.44(-2.39%)
Sep 20, 2023	18.44	18.44	18.44	18.44	299	+0.44(+2.44%)
Sep 19, 2023	18.10	18.10	18.00	18.00	1,103	-0.10(-0.56%)
Sep 18, 2023	18.10	18.10	18.10	18.10	373	+0.08(+0.45%)
Sep 15, 2023	18.02	18.02	18.02	18.02	2,666	+0.00(+0.00%)
Sep 13, 2023				18.02	59	-0.36(-1.96%)
Sep 12, 2023	18.28	18.50	18.28	18.38	3,925	+0.08(+0.44%)
Sep 11, 2023	18.49	18.49	18.30	18.30	549	-0.05(-0.27%)
Sep 08, 2023	18.35	18.35	18.35	18.35	418	-0.53(-2.81%)
Sep 07, 2023	18.88	18.88	18.88	18.88	183	+0.38(+2.08%)
Sep 05, 2023				18.50	47	-0.22(-1.18%)

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.