Chicago Rivet & Machine Company (NY: CVR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 01, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 447 | +0.30(+1.99%) |
| Jul 31, 2024 | 15.14 | 15.15 | 15.11 | 15.11 | 687 | +0.00(+0.00%) |
| Jul 29, 2024 | 15.11 | 143 | +0.00(+0.00%) | |||
| Jul 25, 2024 | 15.11 | 10 | -0.14(-0.92%) | |||
| Jul 24, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 2,678 | +0.00(+0.00%) |
| Jul 23, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 428 | +0.00(+0.00%) |
| Jul 19, 2024 | 15.25 | 180 | -0.31(-2.02%) | |||
| Jul 18, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 358 | +0.12(+0.74%) |
| Jul 17, 2024 | 15.39 | 15.45 | 15.39 | 15.45 | 1,446 | +0.56(+3.80%) |
| 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%) |
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.