U.S. markets close in 6 hours 6 minutes

Chicago Rivet & Machine Co. (CVR)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.00-0.04 (-0.15%)
As of 3:38PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 202127.0027.0027.0027.0027.00200
Sep 24, 202126.7827.0426.3727.0427.04700
Sep 23, 202127.4227.4226.6327.0427.042,000
Sep 22, 202125.7027.8425.7027.1027.1018,400
Sep 21, 202126.2226.2226.2226.2226.22300
Sep 20, 202126.1726.2525.2926.1026.102,500
Sep 17, 202125.9026.2525.7026.2526.251,200
Sep 16, 202126.2526.2526.2526.2526.25-
Sep 15, 202126.2426.2525.8326.2526.25700
Sep 14, 202125.9526.2425.9526.2426.24800
Sep 13, 202125.7426.5525.7426.5426.542,600
Sep 10, 202126.2926.7026.0026.2026.202,700
Sep 09, 202126.5026.5026.4626.4626.461,000
Sep 08, 202125.5926.4425.5926.4426.441,500
Sep 07, 202126.4526.4526.4526.4526.45300
Sep 03, 202126.6326.6326.1426.4226.423,800
Sep 02, 202126.8726.8726.8726.8726.87-
Sep 02, 20210.22 Dividend
Sep 01, 202126.3027.0025.8726.8726.656,800
Aug 31, 202126.3526.3525.5025.9925.781,200
Aug 30, 202125.9725.9925.8325.8325.621,100
Aug 27, 202125.6326.3525.6325.7525.54900
Aug 26, 202125.7026.4125.5126.3526.131,800
Aug 25, 202125.7025.7025.7025.7025.49500
Aug 24, 202126.1526.7026.0026.7026.482,500
Aug 23, 202126.4826.8826.4826.8826.661,900
Aug 20, 202126.4126.4126.4126.4126.19200
Aug 19, 202125.7926.4025.7926.4026.18400
Aug 18, 202126.0626.3626.0626.3326.11700
Aug 17, 202125.9326.3925.9326.3526.131,000
Aug 16, 202126.4026.4026.0126.3726.15600
Aug 13, 202126.5026.5026.5026.5026.28200
Aug 12, 202126.1326.5026.1326.5026.283,000
Aug 11, 202126.1026.7526.1026.7526.531,000
Aug 10, 202126.2826.6525.8026.6526.431,800
Aug 09, 202126.6426.6426.6426.6426.42-
Aug 06, 202125.6626.6425.6626.6426.421,000
Aug 05, 202126.5026.5026.5026.5026.28800
Aug 04, 202126.3826.5025.6726.4426.221,800
Aug 03, 202126.7826.7826.7826.7826.56-
Aug 02, 202126.8027.0026.5826.7826.562,400
Jul 30, 202126.9526.9526.9526.9526.73400
Jul 29, 202126.7627.0026.7626.9926.771,300
Jul 28, 202126.8926.9426.6026.9426.72700
Jul 27, 202126.8526.9326.5626.9326.71500
Jul 26, 202127.0027.0026.8826.9526.731,100
Jul 23, 202126.5326.8926.5326.8926.67200
Jul 22, 202126.7926.7926.7926.7926.57-
Jul 21, 202126.5126.7926.5026.7926.571,200
Jul 20, 202126.8027.6726.3126.4226.202,400
Jul 19, 202128.8728.8726.3026.8026.583,000
Jul 16, 202127.2527.2526.5126.7126.491,700
Jul 15, 202127.1027.1026.4027.0026.781,600
Jul 14, 202126.3929.0126.3927.1026.8816,200
Jul 13, 202126.1026.6625.7526.6026.389,700
Jul 12, 202126.0726.0726.0726.0725.861,100
Jul 09, 202125.5126.0925.5125.9625.751,000
Jul 08, 202126.0926.0926.0926.0925.88-
Jul 07, 202125.8826.1725.2426.0925.881,700
Jul 06, 202125.8726.1225.8726.1225.91800
Jul 02, 202126.2026.2026.2026.2025.99300
Jul 01, 202125.8826.1425.8826.1425.93400
Jun 30, 202125.6226.0725.6025.8725.66700
Jun 29, 202125.8826.1325.8826.1325.92500
Jun 28, 202125.8626.2125.5726.2025.992,100
Jun 25, 202126.1226.1226.1226.1225.91-
Jun 24, 202126.3326.4025.7026.1225.911,600
Jun 23, 202125.3026.3325.3026.1425.931,300
Jun 22, 202125.3426.1825.3426.1825.97900
Jun 21, 202125.7026.3225.7026.2826.061,100
Jun 18, 202125.3626.0025.1526.0025.793,000
Jun 17, 202125.3525.3825.0625.3825.172,400
Jun 16, 202125.8525.8525.2525.2525.04400
Jun 15, 202125.8525.9525.2325.4925.282,100
Jun 14, 202126.0326.0325.8025.9625.754,000
Jun 11, 202126.1926.1925.8525.9825.772,000
Jun 10, 202126.2426.2425.6026.1525.94600
Jun 09, 202126.3126.3126.3126.3126.09-
Jun 08, 202125.8526.3125.8526.3126.092,400
Jun 07, 202126.1326.1325.5025.7225.511,600
Jun 04, 202126.4226.4225.9025.9025.691,300
Jun 03, 202125.7625.8025.7625.7725.561,400
Jun 03, 20210.22 Dividend
Jun 02, 202126.1426.2525.3826.1025.673,700
Jun 01, 202126.3626.3726.0526.3625.922,100
May 28, 202126.2726.2726.0526.2325.803,300
May 27, 202126.4526.4526.2526.2525.822,500
May 26, 202126.9326.9326.0026.8026.361,300
May 25, 202126.8526.8525.0225.0224.611,500
May 24, 202126.8826.8826.4726.8526.412,600
May 21, 202127.0027.0026.6626.8926.451,700
May 20, 202126.8627.0026.8627.0026.55600
May 19, 202125.9227.0025.9227.0026.556,500
May 18, 202126.0026.9426.0026.9426.491,500
May 17, 202127.0027.0026.9926.9926.54800
May 14, 202126.5026.9426.5026.9426.492,900
May 13, 202126.6326.6325.3426.4826.043,000
May 12, 202126.8726.9726.2926.3525.913,700
May 11, 202126.5726.5726.5226.5726.13900
May 10, 202126.8728.0026.8026.8926.457,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...