Chicago Rivet & Machine Co. (CVR)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 11:46AM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 30 Apr 2024 | 15.79 | 16.02 | 15.79 | 16.02 | 16.02 | 1,000 |
| 29 Apr 2024 | 16.29 | 16.54 | 16.29 | 16.54 | 16.54 | 2,300 |
| 26 Apr 2024 | 16.16 | 16.29 | 16.16 | 16.29 | 16.29 | 800 |
| 25 Apr 2024 | 15.30 | 15.69 | 15.30 | 15.54 | 15.54 | 1,100 |
| 24 Apr 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 300 |
| 23 Apr 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 22 Apr 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 19 Apr 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 18 Apr 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 300 |
| 17 Apr 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 300 |
| 16 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 200 |
| 15 Apr 2024 | 15.60 | 15.65 | 15.50 | 15.50 | 15.50 | 2,900 |
| 12 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 700 |
| 11 Apr 2024 | 15.60 | 15.63 | 15.31 | 15.60 | 15.60 | 1,200 |
| 10 Apr 2024 | 15.35 | 15.50 | 15.35 | 15.43 | 15.43 | 600 |
| 09 Apr 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 500 |
| 08 Apr 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 500 |
| 05 Apr 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 04 Apr 2024 | 16.05 | 16.05 | 15.84 | 15.84 | 15.84 | 800 |
| 03 Apr 2024 | 15.99 | 16.10 | 15.99 | 16.00 | 16.00 | 1,000 |
| 02 Apr 2024 | 15.84 | 16.89 | 15.84 | 16.45 | 16.45 | 900 |
| 01 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 28 Mar 2024 | 16.65 | 17.00 | 15.91 | 17.00 | 17.00 | 1,400 |
| 27 Mar 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 400 |
| 26 Mar 2024 | 17.49 | 17.49 | 16.48 | 16.48 | 16.48 | 400 |
| 25 Mar 2024 | 15.30 | 16.88 | 15.30 | 16.56 | 16.56 | 5,300 |
| 22 Mar 2024 | 15.50 | 15.81 | 15.39 | 15.68 | 15.68 | 2,100 |
| 21 Mar 2024 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 1,000 |
| 20 Mar 2024 | 14.75 | 15.23 | 14.75 | 15.13 | 15.13 | 2,600 |
| 19 Mar 2024 | 16.50 | 16.50 | 14.73 | 14.80 | 14.80 | 10,100 |
| 18 Mar 2024 | 17.00 | 17.40 | 16.13 | 16.30 | 16.30 | 12,800 |
| 15 Mar 2024 | 15.29 | 18.53 | 14.92 | 17.05 | 17.05 | 23,100 |
| 14 Mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 13 Mar 2024 | 14.82 | 14.86 | 14.78 | 14.81 | 14.81 | 3,400 |
| 12 Mar 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 400 |
| 11 Mar 2024 | 15.10 | 15.10 | 14.90 | 14.95 | 14.95 | 3,300 |
| 08 Mar 2024 | 15.50 | 15.50 | 15.28 | 15.28 | 15.28 | 1,000 |
| 07 Mar 2024 | 15.30 | 15.34 | 15.00 | 15.10 | 15.10 | 3,300 |
| 06 Mar 2024 | 15.34 | 15.50 | 15.34 | 15.50 | 15.50 | 1,100 |
| 05 Mar 2024 | 15.54 | 15.54 | 15.50 | 15.50 | 15.50 | 700 |
| 04 Mar 2024 | 16.49 | 16.49 | 15.29 | 15.32 | 15.32 | 2,700 |
| 04 Mar 2024 | 0.1 Dividend | |||||
| 01 Mar 2024 | 16.19 | 16.19 | 15.40 | 15.70 | 15.60 | 2,500 |
| 29 Feb 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.59 | - |
| 28 Feb 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.59 | 500 |
| 27 Feb 2024 | 15.32 | 15.95 | 15.32 | 15.64 | 15.54 | 1,100 |
| 26 Feb 2024 | 15.90 | 16.00 | 15.40 | 16.00 | 15.90 | 8,100 |
| 23 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.80 | 300 |
| 22 Feb 2024 | 15.00 | 15.90 | 15.00 | 15.90 | 15.80 | 1,100 |
| 21 Feb 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.24 | 1,200 |
| 20 Feb 2024 | 15.74 | 15.74 | 14.89 | 14.89 | 14.80 | 2,000 |
| 16 Feb 2024 | 15.01 | 15.05 | 14.76 | 14.76 | 14.67 | 1,300 |
| 15 Feb 2024 | 15.40 | 15.40 | 15.15 | 15.15 | 15.05 | 4,800 |
| 14 Feb 2024 | 15.25 | 15.25 | 15.13 | 15.25 | 15.15 | 5,600 |
| 13 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.40 | 2,000 |
| 12 Feb 2024 | 15.50 | 15.75 | 15.18 | 15.75 | 15.65 | 11,500 |
| 09 Feb 2024 | 16.04 | 16.04 | 15.52 | 15.52 | 15.42 | 3,700 |
| 08 Feb 2024 | 17.44 | 17.44 | 15.28 | 16.00 | 15.90 | 5,000 |
| 07 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.99 | 400 |
| 06 Feb 2024 | 17.74 | 17.74 | 17.10 | 17.11 | 17.00 | 2,800 |
| 05 Feb 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.78 | 600 |
| 02 Feb 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.04 | 800 |
| 01 Feb 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.76 | - |
| 31 Jan 2024 | 16.50 | 17.87 | 16.50 | 17.87 | 17.76 | 1,100 |
| 30 Jan 2024 | 16.65 | 17.20 | 16.60 | 17.20 | 17.09 | 2,700 |
| 29 Jan 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.18 | 1,400 |
| 26 Jan 2024 | 16.34 | 16.85 | 16.33 | 16.85 | 16.74 | 3,300 |
| 25 Jan 2024 | 16.14 | 16.50 | 16.11 | 16.50 | 16.39 | 900 |
| 24 Jan 2024 | 16.20 | 16.20 | 15.99 | 15.99 | 15.89 | 2,500 |
| 23 Jan 2024 | 16.25 | 16.36 | 16.20 | 16.20 | 16.10 | 2,000 |
| 22 Jan 2024 | 16.12 | 16.26 | 16.06 | 16.25 | 16.15 | 2,000 |
| 19 Jan 2024 | 16.09 | 16.45 | 16.09 | 16.45 | 16.35 | 500 |
| 18 Jan 2024 | 16.12 | 16.20 | 16.06 | 16.06 | 15.96 | 1,000 |
| 17 Jan 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.95 | 600 |
| 16 Jan 2024 | 16.05 | 16.43 | 16.05 | 16.05 | 15.95 | 1,600 |
| 12 Jan 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.09 | - |
| 11 Jan 2024 | 16.20 | 16.59 | 16.19 | 16.19 | 16.09 | 2,900 |
| 10 Jan 2024 | 16.12 | 16.20 | 16.01 | 16.19 | 16.09 | 2,000 |
| 09 Jan 2024 | 16.29 | 16.29 | 16.00 | 16.27 | 16.17 | 1,500 |
| 08 Jan 2024 | 16.18 | 16.30 | 16.00 | 16.23 | 16.13 | 4,100 |
| 05 Jan 2024 | 16.51 | 16.51 | 16.35 | 16.41 | 16.31 | 4,300 |
| 04 Jan 2024 | 16.33 | 16.65 | 16.12 | 16.50 | 16.39 | 4,600 |
| 03 Jan 2024 | 16.53 | 17.26 | 16.30 | 16.30 | 16.20 | 14,900 |
| 02 Jan 2024 | 16.48 | 16.88 | 16.48 | 16.77 | 16.66 | 3,100 |
| 29 Dec 2023 | 16.02 | 16.98 | 16.02 | 16.98 | 16.87 | 500 |
| 28 Dec 2023 | 16.59 | 17.21 | 16.25 | 16.98 | 16.87 | 3,200 |
| 27 Dec 2023 | 16.06 | 16.21 | 16.06 | 16.21 | 16.11 | 11,600 |
| 26 Dec 2023 | 16.84 | 16.84 | 16.21 | 16.21 | 16.11 | 800 |
| 22 Dec 2023 | 16.00 | 16.68 | 15.96 | 16.68 | 16.57 | 4,300 |
| 21 Dec 2023 | 17.03 | 17.03 | 16.42 | 16.42 | 16.32 | 1,100 |
| 20 Dec 2023 | 18.00 | 18.00 | 17.42 | 17.42 | 17.31 | 3,400 |
| 19 Dec 2023 | 17.45 | 17.45 | 17.40 | 17.45 | 17.34 | 1,200 |
| 18 Dec 2023 | 17.51 | 18.45 | 17.50 | 18.45 | 18.33 | 2,800 |
| 15 Dec 2023 | 17.42 | 17.50 | 17.42 | 17.50 | 17.39 | 1,400 |
| 14 Dec 2023 | 17.42 | 17.42 | 17.42 | 17.42 | 17.31 | 1,400 |
| 13 Dec 2023 | 16.96 | 17.41 | 16.84 | 17.41 | 17.30 | 1,600 |
| 12 Dec 2023 | 16.71 | 17.14 | 16.71 | 16.85 | 16.74 | 2,200 |
| 11 Dec 2023 | 15.87 | 16.71 | 15.87 | 16.71 | 16.60 | 400 |
| 08 Dec 2023 | 16.71 | 16.71 | 16.71 | 16.71 | 16.60 | 300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.