Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
AMEX
Chicago Rivet and Machine Co (CVR)
Chicago Rivet and Machine Co (CVR) Historical

CVR Chicago Rivet and Machine Co

17.52

-0.67 (-3.68%)

Nov 27 2024 - Closed

Delayed by 15 minutes

CVR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 27 2024	17.52	-0.67	-3.68%	17.95	18.99	17.50	7,239
Nov 26 2024	18.19	-0.66	-3.49%	18.01	18.225	17.5145	2,917
Nov 25 2024	18.848	0.36	1.94%	18.80	18.9999	18.2556	1,346
Nov 22 2024	18.49	0.24	1.32%	18.76	18.76	18.20	3,887
Nov 21 2024	18.25	0.26	1.45%	17.90	19.00	17.90	12,675
Nov 20 2024	17.99	0.36	2.04%	17.60	17.99	17.51	455
Nov 19 2024	17.63	-0.43	-2.38%	17.80	17.99	17.00	7,585
Nov 18 2024	18.06	-0.88	-4.65%	18.99	19.50	18.06	1,148
Nov 15 2024	18.94	-0.14	-0.73%	19.14	19.14	18.94	903
Nov 14 2024	19.08	-0.05	-0.26%	19.05	19.08	18.55	3,324
Nov 13 2024	19.13	-0.38	-1.95%	18.00	19.13	18.00	7,035
Nov 12 2024	19.51	-0.78	-3.84%	20.64	20.64	19.51	6,258
Nov 11 2024	20.29	-0.11	-0.54%	20.01	20.315	19.8001	1,211
Nov 08 2024	20.40	-0.30	-1.45%	20.64	20.64	19.99	2,751
Nov 07 2024	20.70	0.00	0.00%	20.36	21.85	20.20	5,598
Nov 06 2024	20.70	0.50	2.48%	21.60	22.27	20.40	7,434
Nov 05 2024	20.20	1.09	5.68%	19.50	20.82	19.50	7,878
Nov 04 2024	19.115	-0.11	-0.57%	19.40	19.40	19.115	371
Nov 01 2024	19.225	0.47	2.51%	18.51	19.225	18.51	2,369
Oct 31 2024	18.755	0.25	1.38%	19.00	19.50	18.755	883
Oct 30 2024	18.50	-0.04	-0.22%	19.50	19.73	18.50	2,407
Oct 29 2024	18.54	0.59	3.32%	18.89	19.00	18.0386	5,217
Oct 28 2024	17.945	-0.76	-4.04%	17.51	19.13	17.51	4,241
Oct 25 2024	18.70	0.28	1.52%	18.57	18.90	18.44	4,049
Oct 24 2024	18.42	0.02	0.11%	18.50	18.51	18.42	961
Oct 23 2024	18.40	0.00	0.00%	18.85	18.85	18.40	77
Oct 22 2024	18.40	0.00	0.00%	18.41	18.50	18.40	229
Oct 21 2024	18.40	-0.17	-0.92%	18.40	18.40	18.10	1,317
Oct 18 2024	18.57	-0.76	-3.93%	18.76	18.945	18.57	1,723
Oct 17 2024	19.33	1.01	5.51%	18.38	19.33	18.05	2,913
Oct 16 2024	18.32	-0.18	-0.97%	18.40	18.60	18.04	1,409
Oct 15 2024	18.50	-0.20	-1.07%	18.70	18.98	18.32	1,055
Oct 14 2024	18.70	0.07	0.38%	18.40	18.73	16.97	2,430
Oct 11 2024	18.63	0.27	1.47%	18.36	18.86	18.36	879
Oct 10 2024	18.36	-0.09	-0.49%	18.60	18.60	17.19	299
Oct 09 2024	18.45	-0.06	-0.32%	18.46	18.60	17.91	5,842
Oct 08 2024	18.51	0.37	2.04%	18.29	19.6268	18.11	3,970
Oct 07 2024	18.14	0.04	0.22%	18.98	18.98	18.11	1,689
Oct 04 2024	18.10	0.10	0.56%	18.00	18.10	17.90	1,215
Oct 03 2024	18.00	0.00	0.00%	18.30	18.30	17.46	2,951
Oct 02 2024	18.00	-0.24	-1.32%	18.50	18.50	17.90	2,662
Oct 01 2024	18.2408	0.24	1.34%	17.91	18.2408	17.91	268
Sep 30 2024	18.00	-0.02	-0.10%	18.00	18.10	18.00	4,678
Sep 27 2024	18.0177	-0.99	-5.22%	19.25	19.25	18.0177	1,105
Sep 26 2024	19.01	0.61	3.32%	18.40	19.01	18.40	702
Sep 25 2024	18.40	0.15	0.82%	18.25	18.515	18.00	4,726
Sep 24 2024	18.25	0.29	1.60%	17.50	19.1556	17.50	3,178
Sep 23 2024	17.9624	-1.22	-6.35%	18.90	18.90	17.9624	1,989
Sep 20 2024	19.18	1.68	9.60%	18.00	19.18	17.50	4,197
Sep 19 2024	17.50	0.49	2.88%	17.98	18.71	17.50	717
Sep 18 2024	17.01	0.42	2.55%	16.74	17.60	16.74	1,419
Sep 17 2024	16.5865	-0.22	-1.33%	16.855	16.855	16.5865	451
Sep 16 2024	16.81	-0.39	-2.27%	17.21	17.21	16.64	4,240
Sep 13 2024	17.20	-0.03	-0.17%	17.38	17.40	17.13	1,671
Sep 12 2024	17.23	0.22	1.29%	17.30	17.95	17.23	2,188
Sep 11 2024	17.01	1.11	6.98%	16.25	17.01	15.69	10,495
Sep 10 2024	15.90	-0.36	-2.21%	16.41	16.51	15.90	1,993
Sep 09 2024	16.26	-1.34	-7.61%	17.11	17.11	16.26	5,004
Sep 06 2024	17.60	-0.89	-4.82%	17.60	17.60	17.50	859
Sep 05 2024	18.4922	0.28	1.55%	18.04	18.4922	17.90	1,620
Sep 04 2024	18.21	-0.59	-3.14%	18.10	18.50	18.01	2,792
Sep 03 2024	18.80	-0.19	-1.00%	18.76	18.80	17.85	4,836

Chicago Rivet and Machine

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions