Skip to main content

Chicago Rivet & Machine Company (NY: CVR )

15.60 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 15.60 15.60 15.60 15.60 654 +0.00(+0.00%)
Apr 11, 2024 15.60 15.63 15.31 15.60 1,204 +0.17(+1.10%)
Apr 10, 2024 15.35 15.50 15.35 15.43 594 +0.00(+0.00%)
Apr 09, 2024 15.43 15.43 15.43 15.43 473 -0.38(-2.40%)
Apr 08, 2024 15.81 15.81 15.81 15.81 455 -0.03(-0.19%)
Apr 04, 2024 15.84 120 -0.16(-1.00%)
Apr 03, 2024 15.99 16.10 15.99 16.00 996 -0.45(-2.74%)
Apr 02, 2024 15.84 16.89 15.84 16.45 867 -0.55(-3.24%)
Mar 28, 2024 17.00 163 +0.62(+3.82%)
Mar 27, 2024 16.38 16.38 16.38 16.38 385 -0.11(-0.64%)
Mar 26, 2024 17.49 17.49 16.48 16.48 402 -0.07(-0.45%)
Mar 25, 2024 15.30 16.88 15.30 16.55 5,271 +0.88(+5.58%)
Mar 22, 2024 15.50 15.81 15.39 15.68 2,075 +0.48(+3.16%)
Mar 21, 2024 15.00 15.20 15.00 15.20 994 +0.07(+0.46%)
Mar 20, 2024 14.75 15.22 14.75 15.13 2,611 +0.33(+2.23%)
Mar 19, 2024 16.50 16.50 14.73 14.80 10,098 -1.50(-9.20%)
Mar 18, 2024 17.00 17.40 16.13 16.30 12,814 -0.75(-4.40%)
Mar 15, 2024 15.29 18.53 14.92 17.05 23,059 +2.24(+15.12%)
Mar 13, 2024 14.81 53 -0.20(-1.33%)
Mar 12, 2024 15.01 15.01 15.01 15.01 382 +0.06(+0.40%)
Mar 11, 2024 15.10 15.10 14.90 14.95 3,298 -0.33(-2.16%)
Mar 08, 2024 15.50 15.50 15.28 15.28 950 +0.18(+1.19%)
Mar 07, 2024 15.30 15.34 15.00 15.10 3,331 -0.40(-2.58%)
Mar 06, 2024 15.34 15.50 15.34 15.50 1,082 -0.00(-0.00%)
Mar 05, 2024 15.54 15.54 15.50 15.50 659 +0.18(+1.18%)
Mar 04, 2024 16.49 16.49 15.29 15.32 2,727 -0.38(-2.43%)
Mar 01, 2024 16.19 16.19 15.40 15.70 2,504 +0.01(+0.06%)
Feb 28, 2024 15.69 114 +0.05(+0.35%)
Feb 27, 2024 15.32 15.95 15.32 15.63 1,108 -0.37(-2.28%)
Feb 26, 2024 15.90 16.00 15.40 16.00 8,078 +0.10(+0.63%)
Feb 22, 2024 15.90 298 +0.56(+3.65%)
Feb 21, 2024 15.34 15.34 15.34 15.34 1,210 +0.45(+3.02%)
Feb 20, 2024 15.74 15.74 14.89 14.89 1,981 +0.13(+0.88%)
Feb 16, 2024 15.01 15.05 14.76 14.76 1,315 -0.39(-2.57%)
Feb 15, 2024 15.40 15.40 15.15 15.15 4,806 -0.10(-0.66%)
Feb 14, 2024 15.25 15.25 15.12 15.25 5,607 -0.25(-1.61%)
Feb 13, 2024 15.50 15.50 15.50 15.50 2,003 -0.25(-1.59%)
Feb 12, 2024 15.50 15.75 15.18 15.75 11,499 +0.23(+1.48%)
Feb 09, 2024 16.04 16.04 15.52 15.52 3,736 -0.48(-3.00%)
Feb 08, 2024 17.44 17.44 15.28 16.00 4,990 -1.10(-6.43%)
Feb 07, 2024 17.10 17.10 17.10 17.10 394 -0.01(-0.06%)
Feb 06, 2024 17.74 17.74 17.10 17.11 2,778 -0.78(-4.36%)
Feb 05, 2024 17.89 17.89 17.89 17.89 572 +0.74(+4.31%)
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.