UK markets open in 1 hour 4 minutes

Chicago Rivet & Machine Co. (CVR)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.55+0.05 (+0.30%)
At close: 03:21PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202416.5116.5516.5116.5516.55700
20 May 202416.5016.5016.5016.5016.50-
17 May 202416.7517.0016.4016.5016.502,100
16 May 202416.3216.5016.0116.5016.502,700
15 May 202415.6217.0015.6216.5016.509,300
14 May 202416.0016.0015.4015.6115.611,100
13 May 202416.2516.2516.2516.2516.25400
10 May 202415.2016.2615.2016.2516.253,900
09 May 202416.7016.8616.6816.8616.86700
08 May 202417.0017.0117.0017.0117.01700
07 May 202416.6816.7016.6816.6816.68800
06 May 202417.2617.2617.2617.2617.26600
03 May 202416.3017.2616.3017.2617.26900
02 May 202416.0316.5016.0316.2916.291,200
01 May 202416.0216.0216.0216.0216.02-
30 Apr 202415.7916.0215.7916.0216.021,000
29 Apr 202416.2916.5416.2916.5416.542,300
26 Apr 202416.1616.2916.1616.2916.29800
25 Apr 202415.3015.6915.3015.5415.541,100
24 Apr 202415.6915.6915.6915.6915.69300
23 Apr 202416.1816.1816.1816.1816.18-
22 Apr 202416.1816.1816.1816.1816.18-
19 Apr 202416.1816.1816.1816.1816.18-
18 Apr 202416.1816.1816.1816.1816.18300
17 Apr 202415.6715.6715.6715.6715.67300
16 Apr 202415.5015.5015.5015.5015.50200
15 Apr 202415.6015.6515.5015.5015.502,900
12 Apr 202415.6015.6015.6015.6015.60700
11 Apr 202415.6015.6315.3115.6015.601,200
10 Apr 202415.3515.5015.3515.4315.43600
09 Apr 202415.4315.4315.4315.4315.43500
08 Apr 202415.8115.8115.8115.8115.81500
05 Apr 202415.8415.8415.8415.8415.84-
04 Apr 202416.0516.0515.8415.8415.84800
03 Apr 202415.9916.1015.9916.0016.001,000
02 Apr 202415.8416.8915.8416.4516.45900
01 Apr 202417.0017.0017.0017.0017.00-
28 Mar 202416.6517.0015.9117.0017.001,400
27 Mar 202416.3816.3816.3816.3816.38400
26 Mar 202417.4917.4916.4816.4816.48400
25 Mar 202415.3016.8815.3016.5616.565,300
22 Mar 202415.5015.8115.3915.6815.682,100
21 Mar 202415.0015.2015.0015.2015.201,000
20 Mar 202414.7515.2314.7515.1315.132,600
19 Mar 202416.5016.5014.7314.8014.8010,100
18 Mar 202417.0017.4016.1316.3016.3012,800
15 Mar 202415.2918.5314.9217.0517.0523,100
14 Mar 202414.8114.8114.8114.8114.81-
13 Mar 202414.8214.8614.7814.8114.813,400
12 Mar 202415.0115.0115.0115.0115.01400
11 Mar 202415.1015.1014.9014.9514.953,300
08 Mar 202415.5015.5015.2815.2815.281,000
07 Mar 202415.3015.3415.0015.1015.103,300
06 Mar 202415.3415.5015.3415.5015.501,100
05 Mar 202415.5415.5415.5015.5015.50700
04 Mar 202416.4916.4915.2915.3215.322,700
04 Mar 20240.1 Dividend
01 Mar 202416.1916.1915.4015.7015.602,500
29 Feb 202415.6915.6915.6915.6915.59-
28 Feb 202415.6915.6915.6915.6915.59500
27 Feb 202415.3215.9515.3215.6415.541,100
26 Feb 202415.9016.0015.4016.0015.908,100
23 Feb 202415.9015.9015.9015.9015.80300
22 Feb 202415.0015.9015.0015.9015.801,100
21 Feb 202415.3415.3415.3415.3415.241,200
20 Feb 202415.7415.7414.8914.8914.802,000
16 Feb 202415.0115.0514.7614.7614.671,300
15 Feb 202415.4015.4015.1515.1515.054,800
14 Feb 202415.2515.2515.1315.2515.155,600
13 Feb 202415.5015.5015.5015.5015.402,000
12 Feb 202415.5015.7515.1815.7515.6511,500
09 Feb 202416.0416.0415.5215.5215.423,700
08 Feb 202417.4417.4415.2816.0015.905,000
07 Feb 202417.1017.1017.1017.1016.99400
06 Feb 202417.7417.7417.1017.1117.002,800
05 Feb 202417.8917.8917.8917.8917.78600
02 Feb 202417.1517.1517.1517.1517.04800
01 Feb 202417.8717.8717.8717.8717.76-
31 Jan 202416.5017.8716.5017.8717.761,100
30 Jan 202416.6517.2016.6017.2017.092,700
29 Jan 202416.2816.2816.2816.2816.181,400
26 Jan 202416.3416.8516.3316.8516.743,300
25 Jan 202416.1416.5016.1116.5016.39900
24 Jan 202416.2016.2015.9915.9915.892,500
23 Jan 202416.2516.3616.2016.2016.102,000
22 Jan 202416.1216.2616.0616.2516.152,000
19 Jan 202416.0916.4516.0916.4516.35500
18 Jan 202416.1216.2016.0616.0615.961,000
17 Jan 202416.0516.0516.0516.0515.95600
16 Jan 202416.0516.4316.0516.0515.951,600
12 Jan 202416.1916.1916.1916.1916.09-
11 Jan 202416.2016.5916.1916.1916.092,900
10 Jan 202416.1216.2016.0116.1916.092,000
09 Jan 202416.2916.2916.0016.2716.171,500
08 Jan 202416.1816.3016.0016.2316.134,100
05 Jan 202416.5116.5116.3516.4116.314,300
04 Jan 202416.3316.6516.1216.5016.394,600
03 Jan 202416.5317.2616.3016.3016.2014,900
02 Jan 202416.4816.8816.4816.7716.663,100
29 Dec 202316.0216.9816.0216.9816.87500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...