CVR - Chicago Rivet & Machine Co.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 202020.1821.0020.1120.1120.11900
May 21, 202019.7119.7119.7119.7119.71-
May 20, 202019.7119.7119.7119.7119.71200
May 19, 202019.4119.4119.4119.4119.41100
May 18, 202020.6920.6920.0120.0120.01700
May 15, 202019.3619.3619.3619.3619.36-
May 14, 202019.3619.3619.3619.3619.36-
May 13, 202020.1020.4519.3619.3619.363,400
May 12, 202020.3420.3420.3420.3420.34200
May 11, 202021.6521.9721.6521.9721.97600
May 08, 202020.5221.7320.3220.6020.60800
May 07, 202021.3621.3621.3621.3621.36-
May 06, 202021.3621.3621.3621.3621.36200
May 05, 202022.9722.9722.9722.9722.97700
May 04, 202020.5222.4520.5222.4522.45900
May 01, 202020.2620.2620.2620.2620.26300
Apr 30, 202021.5121.5121.5121.5121.51200
Apr 29, 202021.5022.4221.5022.4222.423,000
Apr 28, 202020.3420.7520.3420.7520.75500
Apr 27, 202021.4821.4820.0120.0120.011,300
Apr 24, 202020.0120.0120.0020.0020.00800
Apr 23, 202020.5920.5920.5920.5920.59-
Apr 22, 202020.0020.6520.0020.5920.59500
Apr 21, 202019.4219.4219.4219.4219.42-
Apr 20, 202019.4219.4219.4219.4219.42-
Apr 17, 202019.4219.4219.4219.4219.42300
Apr 16, 202020.0020.0019.2519.2519.25900
Apr 15, 202020.5020.5020.5020.5020.50300
Apr 14, 202021.5021.5020.7720.7720.77200
Apr 13, 202020.4721.5020.4721.0021.00800
Apr 09, 202020.7720.7720.7720.7720.77300
Apr 08, 202020.7720.7720.7720.7720.77100
Apr 07, 202021.5021.5020.7621.5021.501,400
Apr 06, 202019.2521.0319.2521.0321.03900
Apr 03, 202019.1019.1319.0019.0019.001,100
Apr 02, 202020.1520.1519.8120.0020.00600
Apr 01, 202020.9220.9220.2020.2020.20400
Mar 31, 202021.0021.2021.0021.2021.20400
Mar 30, 202020.4020.4020.4020.4020.40-
Mar 27, 202022.0522.0520.4020.4020.40400
Mar 26, 202019.1223.7119.1222.7622.762,700
Mar 25, 202019.9920.2418.6320.2420.241,500
Mar 24, 202019.2319.8618.4318.6418.641,700
Mar 23, 202018.7118.7118.0018.0018.001,100
Mar 20, 202022.1522.1520.1220.1220.121,800
Mar 19, 202021.7421.7420.3721.1021.10500
Mar 18, 202022.0022.0021.9921.9921.99400
Mar 17, 202023.6123.6123.6123.6123.61100
Mar 16, 202021.5525.1521.5524.5124.514,600
Mar 13, 202022.0022.5821.9221.9221.921,000
Mar 12, 202021.5521.6521.5521.6521.65500
Mar 11, 202022.7823.2822.7823.2823.28700
Mar 10, 202023.2923.2923.2923.2923.29-
Mar 09, 202022.8323.2922.8323.2923.293,100
Mar 06, 202022.8123.6222.7823.5023.502,200
Mar 05, 202023.2423.4922.7823.4923.492,100
Mar 04, 202022.9623.5022.9623.2423.241,600
Mar 04, 20200.22 Dividend
Mar 03, 202023.9923.9923.9423.9423.72500
Mar 02, 202023.3523.7523.3523.7523.531,500
Feb 28, 202023.2023.2022.6423.1522.94800
Feb 27, 202024.4024.4024.4024.4024.18-
Feb 26, 202024.6524.6524.4024.4024.181,700
Feb 25, 202024.7024.7024.6224.6224.39300
Feb 24, 202024.6024.6324.6024.6324.40800
Feb 21, 202024.8024.8024.6424.6424.411,100
Feb 20, 202025.0025.0024.8424.8424.611,700
Feb 19, 202025.0125.1525.0025.0024.771,500
Feb 18, 202025.2525.2524.6025.0024.771,100
Feb 14, 202025.0025.0025.0025.0024.77300
Feb 13, 202025.6025.6025.6025.6025.36200
Feb 12, 202025.7525.7525.5025.5025.27200
Feb 11, 202025.7825.7825.4225.4225.19200
Feb 10, 202025.5025.5025.4925.4925.26800
Feb 07, 202025.7025.7025.6125.6125.37300
Feb 06, 202026.0026.0125.7825.7825.541,900
Feb 05, 202025.0125.8825.0125.8825.643,700
Feb 04, 202024.8924.8924.7824.7824.55900
Feb 03, 202024.8126.0224.7525.0024.778,500
Jan 31, 202026.1526.4526.0226.4526.211,000
Jan 30, 202026.6026.6026.6026.6026.36-
Jan 29, 202026.6026.6026.6026.6026.36-
Jan 28, 202026.6026.6026.6026.6026.36-
Jan 27, 202026.6026.6026.6026.6026.36-
Jan 24, 202026.6026.6026.6026.6026.36-
Jan 23, 202026.5726.6026.5726.6026.36200
Jan 22, 202026.3926.3926.1226.1625.92800
Jan 21, 202026.5026.7026.5026.7026.451,200
Jan 17, 202025.8125.8125.8125.8125.57-
Jan 16, 202025.8126.1325.8025.8125.572,000
Jan 15, 202026.1026.1025.9326.0525.81600
Jan 14, 202026.2426.5026.2426.5026.26500
Jan 13, 202025.7525.7525.7525.7525.51-
Jan 10, 202026.3926.3925.5825.7525.51800
Jan 09, 202026.2326.7726.0026.2826.041,500
Jan 08, 202026.5126.5126.0026.0025.76500
Jan 07, 202027.0127.0127.0027.0026.75200
Jan 06, 202026.0026.4026.0026.4026.161,000
Jan 03, 202025.3925.9425.3925.9425.70400
Jan 02, 202025.8025.8025.8025.8025.56-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...