Indicators

Chicago Rivet & Machine Company (NY: CVR )

16.50 UNCHANGED

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	29.29	29.65	28.85	29.64	4,206	+0.26(+0.88%)
Feb 27, 2023	29.00	29.80	29.00	29.38	5,591	+0.49(+1.70%)
Feb 24, 2023	28.91	28.91	28.91	28.89	1,609	-0.37(-1.26%)
Feb 23, 2023	29.25	29.26	29.24	29.26	1,923	-0.50(-1.68%)
Feb 21, 2023				29.76	1,113	+0.81(+2.80%)
Feb 17, 2023	29.94	29.94	28.95	28.95	1,335	-0.55(-1.86%)
Feb 16, 2023	29.18	30.34	28.85	29.50	7,486	+0.34(+1.17%)
Feb 15, 2023	28.85	29.16	28.85	29.16	1,351	+0.00(+0.00%)
Feb 14, 2023	29.16	29.16	29.16	29.16	563	+0.09(+0.31%)
Feb 13, 2023	29.50	29.79	28.85	29.07	8,407	+0.22(+0.76%)
Feb 10, 2023	28.70	28.85	28.32	28.85	4,444	+0.80(+2.85%)
Feb 09, 2023	29.14	29.14	28.05	28.05	3,862	-0.50(-1.75%)
Feb 08, 2023	29.15	29.15	28.25	28.55	6,852	-0.86(-2.92%)
Feb 07, 2023	30.03	30.03	29.33	29.41	2,872	+0.39(+1.34%)
Feb 06, 2023	30.59	30.59	29.02	29.02	3,324	-0.47(-1.59%)
Feb 03, 2023	29.00	29.49	29.00	29.49	1,227	+0.26(+0.89%)
Feb 02, 2023	29.18	29.24	29.18	29.23	2,061	+0.37(+1.28%)

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.