Canada markets close in 3 hours 25 minutes

Chicago Rivet & Machine Co. (CVR)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.30-0.39 (-2.49%)
As of 11:57AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202415.3015.3015.3015.3015.30108
Apr 24, 202415.6915.6915.6915.6915.69300
Apr 23, 202416.1816.1816.1816.1816.18-
Apr 22, 202416.1816.1816.1816.1816.18-
Apr 19, 202416.1816.1816.1816.1816.18-
Apr 18, 202416.1816.1816.1816.1816.18300
Apr 17, 202415.6715.6715.6715.6715.67300
Apr 16, 202415.5015.5015.5015.5015.50200
Apr 15, 202415.6015.6515.5015.5015.502,900
Apr 12, 202415.6015.6015.6015.6015.60700
Apr 11, 202415.6015.6315.3115.6015.601,200
Apr 10, 202415.3515.5015.3515.4315.43600
Apr 09, 202415.4315.4315.4315.4315.43500
Apr 08, 202415.8115.8115.8115.8115.81500
Apr 05, 202415.8415.8415.8415.8415.84-
Apr 04, 202416.0516.0515.8415.8415.84800
Apr 03, 202415.9916.1015.9916.0016.001,000
Apr 02, 202415.8416.8915.8416.4516.45900
Apr 01, 202417.0017.0017.0017.0017.00-
Mar 28, 202416.6517.0015.9117.0017.001,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...