Advertisement
U.S. markets close in 2 hours 33 minutes

Chicago Rivet & Machine Co. (CVR)

NYSE American - Nasdaq Real Time Price. Currency in USD
17.00+0.62 (+3.87%)
As of 01:17PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202416.6517.0016.6517.0017.001,182
Mar 27, 202416.3816.3816.3816.3816.38400
Mar 26, 202417.4917.4916.4816.4816.48400
Mar 25, 202415.3016.8815.3016.5616.565,300
Mar 22, 202415.5015.8115.3915.6815.682,100
Mar 21, 202415.0015.2015.0015.2015.201,000
Mar 20, 202414.7515.2314.7515.1315.132,600
Mar 19, 202416.5016.5014.7314.8014.8010,100
Mar 18, 202417.0017.4016.1316.3016.3012,800
Mar 15, 202415.2918.5314.9217.0517.0523,100
Mar 14, 202414.8114.8114.8114.8114.81-
Mar 13, 202414.8214.8614.7814.8114.813,400
Mar 12, 202415.0115.0115.0115.0115.01400
Mar 11, 202415.1015.1014.9014.9514.953,300
Mar 08, 202415.5015.5015.2815.2815.281,000
Mar 07, 202415.3015.3415.0015.1015.103,300
Mar 06, 202415.3415.5015.3415.5015.501,100
Mar 05, 202415.5415.5415.5015.5015.50700
Mar 04, 202416.4916.4915.2915.3215.322,700
Mar 04, 20240.1 Dividend
Mar 01, 202416.1916.1915.4015.7015.602,500
Feb 29, 202415.6915.6915.6915.6915.59-
Feb 28, 202415.6915.6915.6915.6915.59500
Feb 27, 202415.3215.9515.3215.6415.541,100
Feb 26, 202415.9016.0015.4016.0015.908,100
Feb 23, 202415.9015.9015.9015.9015.80300
Feb 22, 202415.0015.9015.0015.9015.801,100
Feb 21, 202415.3415.3415.3415.3415.241,200
Feb 20, 202415.7415.7414.8914.8914.802,000
Feb 16, 202415.0115.0514.7614.7614.671,300
Feb 15, 202415.4015.4015.1515.1515.054,800
Feb 14, 202415.2515.2515.1315.2515.155,600
Feb 13, 202415.5015.5015.5015.5015.402,000
Feb 12, 202415.5015.7515.1815.7515.6511,500
Feb 09, 202416.0416.0415.5215.5215.423,700
Feb 08, 202417.4417.4415.2816.0015.905,000
Feb 07, 202417.1017.1017.1017.1016.99400
Feb 06, 202417.7417.7417.1017.1117.002,800
Feb 05, 202417.8917.8917.8917.8917.78600
Feb 02, 202417.1517.1517.1517.1517.04800
Feb 01, 202417.8717.8717.8717.8717.76-
Jan 31, 202416.5017.8716.5017.8717.761,100
Jan 30, 202416.6517.2016.6017.2017.092,700
Jan 29, 202416.2816.2816.2816.2816.181,400
Jan 26, 202416.3416.8516.3316.8516.743,300
Jan 25, 202416.1416.5016.1116.5016.39900
Jan 24, 202416.2016.2015.9915.9915.892,500
Jan 23, 202416.2516.3616.2016.2016.102,000
Jan 22, 202416.1216.2616.0616.2516.152,000
Jan 19, 202416.0916.4516.0916.4516.35500
Jan 18, 202416.1216.2016.0616.0615.961,000
Jan 17, 202416.0516.0516.0516.0515.95600
Jan 16, 202416.0516.4316.0516.0515.951,600
Jan 12, 202416.1916.1916.1916.1916.09-
Jan 11, 202416.2016.5916.1916.1916.092,900
Jan 10, 202416.1216.2016.0116.1916.092,000
Jan 09, 202416.2916.2916.0016.2716.171,500
Jan 08, 202416.1816.3016.0016.2316.134,100
Jan 05, 202416.5116.5116.3516.4116.314,300
Jan 04, 202416.3316.6516.1216.5016.394,600
Jan 03, 202416.5317.2616.3016.3016.2014,900
Jan 02, 202416.4816.8816.4816.7716.663,100
Dec 29, 202316.0216.9816.0216.9816.87500
Dec 28, 202316.5917.2116.2516.9816.873,200
Dec 27, 202316.0616.2116.0616.2116.1111,600
Dec 26, 202316.8416.8416.2116.2116.11800
Dec 22, 202316.0016.6815.9616.6816.574,300
Dec 21, 202317.0317.0316.4216.4216.321,100
Dec 20, 202318.0018.0017.4217.4217.313,400
Dec 19, 202317.4517.4517.4017.4517.341,200
Dec 18, 202317.5118.4517.5018.4518.332,800
Dec 15, 202317.4217.5017.4217.5017.391,400
Dec 14, 202317.4217.4217.4217.4217.311,400
Dec 13, 202316.9617.4116.8417.4117.301,600
Dec 12, 202316.7117.1416.7116.8516.742,200
Dec 11, 202315.8716.7115.8716.7116.60400
Dec 08, 202316.7116.7116.7116.7116.60300
Dec 07, 202315.8016.1115.8016.1116.011,600
Dec 06, 202316.5016.5016.0016.0015.905,600
Dec 05, 202316.3816.3816.3816.3816.28600
Dec 04, 202316.3816.5016.0516.3816.282,100
Dec 04, 20230.1 Dividend
Dec 01, 202316.7516.7516.3016.3816.184,500
Nov 30, 202317.8417.8416.7816.7816.579,500
Nov 29, 202316.7318.0316.4017.1516.9414,800
Nov 28, 202315.4117.2015.4116.3216.126,200
Nov 27, 202315.1615.9115.1615.7515.554,500
Nov 24, 202316.4516.4516.4516.4516.25-
Nov 22, 202316.4516.4516.4516.4516.25-
Nov 21, 202316.4516.4516.4516.4516.25400
Nov 20, 202316.5016.5016.4416.4416.24900
Nov 17, 202315.6316.1115.6316.1015.902,000
Nov 16, 202316.0016.0515.3215.7815.582,500
Nov 15, 202316.2516.2516.2516.2516.05700
Nov 14, 202316.7516.7516.0016.2516.053,000
Nov 13, 202316.7516.7516.7516.7516.54800
Nov 10, 202317.0017.0017.0017.0016.79300
Nov 09, 202317.5017.5017.5017.5017.28-
Nov 08, 202317.0717.5017.0717.5017.28800
Nov 07, 202317.9518.0017.2617.2617.053,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...