CVR - Chicago Rivet & Machine Co.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201926.7426.7526.7426.7526.75800
Jul 15, 201926.4526.9025.8526.9026.902,700
Jul 12, 201926.4026.7526.4026.7526.75300
Jul 11, 201926.7926.7926.3326.3326.331,400
Jul 10, 201926.4127.3626.4126.4326.431,500
Jul 09, 201926.4026.4026.4026.4026.40300
Jul 08, 201927.4027.4026.2626.2626.26500
Jul 05, 201926.3026.7226.2926.7226.72800
Jul 03, 201927.5027.5026.7427.3727.371,000
Jul 02, 201926.8027.4726.8027.4727.47400
Jul 01, 201928.1028.1027.2927.6127.615,100
Jun 28, 201927.6628.4927.6628.4928.494,600
Jun 27, 201926.9227.9026.7027.6927.696,100
Jun 26, 201928.6528.8827.5227.9027.904,600
Jun 25, 201928.7528.7528.4128.4128.413,400
Jun 24, 201929.0129.0128.3228.3228.322,900
Jun 21, 201928.8529.1928.3029.1929.193,700
Jun 20, 201929.8029.8029.8029.8029.80300
Jun 19, 201928.3528.3528.3528.3528.35500
Jun 18, 201928.5029.7927.3029.7929.797,400
Jun 17, 201928.7329.8628.6228.6228.624,500
Jun 14, 201928.9828.9828.9828.9828.98100
Jun 13, 201927.9028.9827.9028.9828.98500
Jun 12, 201927.3328.6027.1628.6028.601,700
Jun 11, 201929.0029.0029.0029.0029.00-
Jun 10, 201928.9029.2628.7029.0029.001,300
Jun 07, 201930.0230.0229.1629.1629.16700
Jun 06, 201927.4330.0027.4329.1029.102,300
Jun 05, 201928.6129.4428.6129.4429.441,400
Jun 04, 201928.7028.9928.5428.6428.644,300
Jun 04, 20190.22 Dividend
Jun 03, 201927.5729.4527.5729.4529.23800
May 31, 201928.0029.3528.0029.3529.135,600
May 30, 201928.9929.0028.1328.5728.3612,200
May 29, 201927.7928.3027.1328.3028.093,400
May 28, 201927.9027.9027.5027.5027.295,000
May 24, 201927.5127.8227.5127.8227.61500
May 23, 201927.7027.7027.7027.7027.49-
May 22, 201927.5028.8027.5027.7027.498,400
May 21, 201927.2028.4927.2027.5027.296,000
May 20, 201927.4227.4226.5226.9526.7516,100
May 17, 201927.1027.4227.1027.4227.224,600
May 16, 201927.5727.8626.8027.8627.659,600
May 15, 201927.7528.0026.7027.9227.714,700
May 14, 201928.3728.4627.5027.7527.548,300
May 13, 201927.8028.8127.3328.3728.164,600
May 10, 201928.2728.4527.9428.4528.24900
May 09, 201928.2928.2926.4627.9427.737,200
May 08, 201928.5828.9527.9728.9528.732,000
May 07, 201928.3729.2428.1629.2429.02600
May 06, 201929.4929.4928.2528.6128.40800
May 03, 201928.2628.3628.2628.3628.151,100
May 02, 201928.1628.2628.1628.2628.05900
May 01, 201928.1628.1628.1628.1627.95200
Apr 30, 201928.5028.5028.5028.5028.29800
Apr 29, 201928.2628.2628.2628.2628.05-
Apr 26, 201928.2628.2628.2628.2628.05300
Apr 25, 201928.2528.2528.2528.2528.04-
Apr 24, 201928.2528.2528.2528.2528.04200
Apr 23, 201928.9028.9028.4728.4728.26300
Apr 22, 201928.8528.8528.8528.8528.63300
Apr 18, 201928.5428.5428.0728.5128.304,600
Apr 17, 201928.5028.5028.3228.3228.11700
Apr 16, 201928.5428.5428.5428.5428.33300
Apr 15, 201928.2028.2028.2028.2027.99200
Apr 12, 201928.1128.4428.1128.2328.02800
Apr 11, 201928.5428.5428.5428.5428.33300
Apr 10, 201928.4628.4628.4628.4628.25700
Apr 09, 201928.4928.4928.4928.4928.28100
Apr 08, 201928.4928.4928.4928.4928.28200
Apr 05, 201928.3828.6928.0828.0827.87800
Apr 04, 201928.9028.9028.9028.9028.68100
Apr 03, 201928.3928.9827.8628.9028.682,100
Apr 02, 201928.3228.6627.6728.5028.293,500
Apr 01, 201928.2628.8228.1028.1027.891,800
Mar 29, 201928.7828.7828.2328.2328.02500
Mar 28, 201928.1428.9027.9228.4428.233,300
Mar 27, 201927.1028.3227.1028.3228.114,700
Mar 26, 201928.3128.5028.0028.5028.292,200
Mar 25, 201929.7729.7727.8528.0227.813,300
Mar 22, 201928.7728.8728.3728.4328.221,800
Mar 21, 201928.4628.7927.9528.7928.573,300
Mar 20, 201929.3929.3929.3929.3929.17500
Mar 19, 201928.8528.9028.4928.9028.681,500
Mar 18, 201928.8228.8528.3728.8528.633,200
Mar 15, 201928.7728.8528.3828.5028.292,100
Mar 14, 201928.6128.6528.1828.4628.252,300
Mar 13, 201928.9129.0028.9129.0028.781,200
Mar 12, 201928.9828.9828.5828.7928.572,200
Mar 11, 201928.4729.2428.1628.6728.462,700
Mar 08, 201929.3929.4329.1229.1228.901,400
Mar 07, 201928.8729.0228.6229.0228.801,600
Mar 06, 201929.3129.8529.3129.8529.63700
Mar 05, 201929.1429.8629.1429.8629.64500
Mar 04, 201929.0729.0728.6228.6228.41500
Mar 04, 20190.52 Dividend
Mar 01, 201929.0130.0029.0129.6628.921,100
Feb 28, 201929.4529.4529.3529.3528.62600
Feb 27, 201929.3129.3129.3129.3128.58200
Feb 26, 201929.6529.6528.7528.9528.231,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...