Chicago Rivet & Machine Company (NY: CVR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 16, 2024 | 15.02 | 15.06 | 14.88 | 14.88 | 1,083 | +0.13(+0.92%) |
| Jul 15, 2024 | 14.79 | 15.11 | 14.75 | 14.75 | 3,976 | +0.46(+3.22%) |
| Jul 12, 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 861 | -0.01(-0.07%) |
| Jul 09, 2024 | 14.30 | 37 | +0.01(+0.07%) | |||
| Jul 08, 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 544 | +0.00(+0.00%) |
| Jul 05, 2024 | 14.19 | 14.29 | 14.19 | 14.29 | 488 | +0.25(+1.78%) |
| Jul 02, 2024 | 14.04 | 82 | -0.31(-2.16%) | |||
| Jul 01, 2024 | 14.76 | 14.76 | 13.81 | 14.35 | 5,749 | -0.46(-3.11%) |
| Jun 28, 2024 | 15.05 | 15.05 | 14.76 | 14.81 | 847 | -0.24(-1.59%) |
| Jun 27, 2024 | 15.00 | 15.05 | 14.82 | 15.05 | 1,200 | -0.09(-0.57%) |
| Jun 26, 2024 | 14.86 | 15.14 | 14.86 | 15.14 | 1,469 | +0.09(+0.57%) |
| Jun 21, 2024 | 15.05 | 42 | -0.52(-3.34%) | |||
| Jun 20, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 505 | +0.07(+0.45%) |
| Jun 18, 2024 | 15.25 | 15.50 | 15.11 | 15.50 | 1,720 | +0.43(+2.85%) |
| Jun 17, 2024 | 15.00 | 15.07 | 15.00 | 15.07 | 1,353 | -0.43(-2.77%) |
| Jun 14, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 436 | +0.35(+2.31%) |
| Jun 10, 2024 | 15.15 | 120 | +0.30(+2.02%) | |||
| Jun 07, 2024 | 16.15 | 16.15 | 14.85 | 14.85 | 2,459 | -0.80(-5.11%) |
| Jun 06, 2024 | 14.95 | 15.65 | 14.95 | 15.65 | 915 | +0.24(+1.56%) |
| Jun 05, 2024 | 14.96 | 16.46 | 14.96 | 15.41 | 3,801 | +0.40(+2.66%) |
| Jun 04, 2024 | 16.09 | 16.09 | 14.91 | 15.01 | 5,226 | -1.18(-7.30%) |
| Jun 03, 2024 | 15.89 | 16.30 | 15.89 | 16.19 | 2,317 | +0.39(+2.45%) |
| May 31, 2024 | 15.59 | 15.93 | 15.59 | 15.81 | 1,724 | -0.28(-1.72%) |
| May 30, 2024 | 16.09 | 16.09 | 16.08 | 16.08 | 736 | -0.11(-0.67%) |
| May 29, 2024 | 16.64 | 16.64 | 16.19 | 16.19 | 918 | -0.45(-2.69%) |
| May 28, 2024 | 16.64 | 16.64 | 16.62 | 16.64 | 445 | +0.00(+0.00%) |
| May 22, 2024 | 16.64 | 69 | +0.20(+1.21%) | |||
| May 21, 2024 | 16.40 | 16.44 | 16.40 | 16.44 | 692 | +0.05(+0.30%) |
| May 17, 2024 | 16.39 | 32 | +0.00(+0.00%) | |||
| May 16, 2024 | 16.21 | 16.39 | 15.90 | 16.39 | 2,671 | +0.00(+0.00%) |
| May 15, 2024 | 15.52 | 16.89 | 15.52 | 16.39 | 9,358 | +0.88(+5.70%) |
| May 14, 2024 | 15.89 | 15.89 | 15.30 | 15.51 | 1,150 | -0.64(-3.94%) |
| May 10, 2024 | 16.14 | 358 | -0.61(-3.62%) | |||
| May 09, 2024 | 16.59 | 16.75 | 16.57 | 16.75 | 673 | -0.15(-0.88%) |
| May 08, 2024 | 16.89 | 16.90 | 16.89 | 16.90 | 706 | +0.33(+1.98%) |
| May 07, 2024 | 16.57 | 16.59 | 16.57 | 16.57 | 846 | -0.58(-3.36%) |
| May 03, 2024 | 17.15 | 644 | +0.96(+5.95%) |
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.
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.