Indicators

Chicago Rivet & Machine Company (NY: CVR )

16.25 -0.61 (-3.62%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	17.84	17.84	16.78	16.78	9,539	-0.37(-2.16%)
Nov 29, 2023	16.73	18.03	16.40	17.15	14,780	+0.83(+5.09%)
Nov 28, 2023	15.41	17.20	15.41	16.32	6,224	+0.57(+3.62%)
Nov 27, 2023	15.16	15.91	15.16	15.75	4,484	-0.70(-4.26%)
Nov 21, 2023				16.45	117	+0.01(+0.06%)
Nov 20, 2023	16.50	16.50	16.44	16.44	886	+0.34(+2.11%)
Nov 17, 2023	15.63	16.11	15.63	16.10	2,049	+0.33(+2.06%)
Nov 16, 2023	16.00	16.05	15.32	15.78	2,478	-0.47(-2.92%)
Nov 15, 2023	16.25	16.25	16.25	16.25	716	+0.00(+0.00%)
Nov 14, 2023	16.75	16.75	16.00	16.25	2,963	-0.50(-2.99%)
Nov 13, 2023	16.75	16.75	16.75	16.75	805	-0.25(-1.47%)
Nov 10, 2023	17.00	17.00	17.00	17.00	261	-0.50(-2.86%)
Nov 08, 2023				17.50	271	+0.25(+1.42%)
Nov 07, 2023	17.95	18.00	17.25	17.25	3,869	-0.23(-1.34%)
Nov 06, 2023	17.55	17.55	17.42	17.49	1,558	-0.06(-0.34%)
Nov 03, 2023	18.40	18.40	17.50	17.55	1,285	+0.04(+0.23%)
Nov 02, 2023	17.51	17.51	17.51	17.51	1,043	-0.23(-1.30%)

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.