CVR - Chicago Rivet & Machine Co.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201927.5028.8027.5027.7027.708,437
May 22, 201927.5028.8027.5027.7027.708,400
May 21, 201927.2028.4927.2027.5027.506,000
May 20, 201927.4227.4226.5226.9526.9516,100
May 17, 201927.1027.4227.1027.4227.424,600
May 16, 201927.5727.8626.8027.8627.869,600
May 15, 201927.7528.0026.7027.9227.924,700
May 14, 201928.3728.4627.5027.7527.758,300
May 13, 201927.8028.8127.3328.3728.374,600
May 10, 201928.2728.4527.9428.4528.45900
May 09, 201928.2928.2926.4627.9427.947,200
May 08, 201928.5828.9527.9728.9528.952,000
May 07, 201928.3729.2428.1629.2429.24600
May 06, 201929.4929.4928.2528.6128.61800
May 03, 201928.2628.3628.2628.3628.361,100
May 02, 201928.1628.2628.1628.2628.26900
May 01, 201928.1628.1628.1628.1628.16200
Apr 30, 201928.5028.5028.5028.5028.50800
Apr 29, 201928.2628.2628.2628.2628.26-
Apr 26, 201928.2628.2628.2628.2628.26300
Apr 25, 201928.2528.2528.2528.2528.25-
Apr 24, 201928.2528.2528.2528.2528.25200
Apr 23, 201928.9028.9028.4728.4728.47300
Apr 22, 201928.8528.8528.8528.8528.85300
Apr 18, 201928.5428.5428.0728.5128.514,600
Apr 17, 201928.5028.5028.3228.3228.32700
Apr 16, 201928.5428.5428.5428.5428.54300
Apr 15, 201928.2028.2028.2028.2028.20200
Apr 12, 201928.1128.4428.1128.2328.23800
Apr 11, 201928.5428.5428.5428.5428.54300
Apr 10, 201928.4628.4628.4628.4628.46700
Apr 09, 201928.4928.4928.4928.4928.49100
Apr 08, 201928.4928.4928.4928.4928.49200
Apr 05, 201928.3828.6928.0828.0828.08800
Apr 04, 201928.9028.9028.9028.9028.90100
Apr 03, 201928.3928.9827.8628.9028.902,100
Apr 02, 201928.3228.6627.6728.5028.503,500
Apr 01, 201928.2628.8228.1028.1028.101,800
Mar 29, 201928.7828.7828.2328.2328.23500
Mar 28, 201928.1428.9027.9228.4428.443,300
Mar 27, 201927.1028.3227.1028.3228.324,700
Mar 26, 201928.3128.5028.0028.5028.502,200
Mar 25, 201929.7729.7727.8528.0228.023,300
Mar 22, 201928.7728.8728.3728.4328.431,800
Mar 21, 201928.4628.7927.9528.7928.793,300
Mar 20, 201929.3929.3929.3929.3929.39500
Mar 19, 201928.8528.9028.4928.9028.901,500
Mar 18, 201928.8228.8528.3728.8528.853,200
Mar 15, 201928.7728.8528.3828.5028.502,100
Mar 14, 201928.6128.6528.1828.4628.462,300
Mar 13, 201928.9129.0028.9129.0029.001,200
Mar 12, 201928.9828.9828.5828.7928.792,200
Mar 11, 201928.4729.2428.1628.6728.672,700
Mar 08, 201929.3929.4329.1229.1229.121,400
Mar 07, 201928.8729.0228.6229.0229.021,600
Mar 06, 201929.3129.8529.3129.8529.85700
Mar 05, 201929.1429.8629.1429.8629.86500
Mar 04, 201929.0729.0728.6228.6228.62500
Mar 04, 20190.22 Dividend
Mar 01, 201929.0130.0029.0129.6629.441,100
Feb 28, 201929.4529.4529.3529.3529.13600
Feb 27, 201929.3129.3129.3129.3129.09200
Feb 26, 201929.6529.6528.7528.9528.741,400
Feb 25, 201928.6828.9828.5028.9328.722,000
Feb 22, 201928.6428.6428.1928.6428.432,000
Feb 21, 201928.3929.1928.3929.1928.971,000
Feb 20, 201928.0628.2528.0128.0127.80800
Feb 19, 201928.5228.6328.0028.0627.853,300
Feb 15, 201928.5828.7728.2028.2027.991,200
Feb 14, 201927.6428.4627.5628.4628.252,300
Feb 13, 201928.9628.9628.9628.9628.75100
Feb 12, 201928.6128.9628.0028.9628.752,100
Feb 11, 201928.2528.8027.9628.7928.581,900
Feb 08, 201928.3128.3128.1128.1127.90500
Feb 07, 201928.8029.0028.1728.1727.96800
Feb 06, 201928.6129.1328.6028.6028.392,700
Feb 05, 201927.6628.5327.6528.5328.321,100
Feb 04, 201927.7028.2527.7028.2528.04500
Feb 01, 201928.0028.1127.8627.8627.651,200
Jan 31, 201928.1228.2528.1228.1827.971,100
Jan 30, 201927.9528.2127.9528.0127.80600
Jan 29, 201927.9928.0327.7627.9527.741,000
Jan 28, 201927.9128.0027.7728.0027.791,100
Jan 25, 201927.2828.0526.8027.8627.65600
Jan 24, 201927.2528.3927.2528.0827.876,900
Jan 23, 201928.3028.7426.8127.0426.846,500
Jan 22, 201931.2331.6327.0227.5027.3015,100
Jan 18, 201931.0131.4431.0131.4431.21700
Jan 17, 201930.7230.7230.7230.7230.49100
Jan 16, 201930.7730.7730.7230.7230.49900
Jan 15, 201931.3031.3031.3031.3031.07100
Jan 14, 201931.3031.3031.3031.3031.07200
Jan 11, 201931.8631.8631.3031.3031.07400
Jan 10, 201931.6631.6631.6231.6231.39300
Jan 09, 201931.1931.4931.1931.4931.26600
Jan 08, 201931.9931.9931.9931.9931.75200
Jan 07, 201931.6031.6031.4531.4531.22200
Jan 04, 201931.9032.0031.2431.2431.014,000
Jan 03, 201932.1032.1032.1032.1031.86100
Jan 02, 201931.5031.5031.5031.5031.27700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...