Chicago Rivet & Machine Co (CVR) Historical Stock Data

26.58 ↓0.41 (-1.50%)
As of Market Close on May 27th, 2022.

Historical Data

In the past 30 trading days, CVR is down -0.28% a day on average. There have been 18 days where Chicago Rivet & Machine Co closed green and 12 days where CVR closed red.

DateOpenCloseChangeLowHighVolume
2022-05-2727.3126.58↓$0.72 (-2.64%)26.4427.31529
2022-05-2627.8726.99↓$0.88 (-3.16%)26.9927.87535
2022-05-2526.9526.60↓$0.35 (-1.30%)26.6026.95866
2022-05-2427.0226.93↓$0.09 (-0.33%)26.6927.174.18K
2022-05-2328.2026.58↓$1.62 (-5.74%)26.5828.208.23K
2022-05-2026.5026.57↑$0.07 (0.25%)26.5026.57465
2022-05-1926.0226.68↑$0.66 (2.54%)26.0027.003.90K
2022-05-1825.7926.59↑$0.80 (3.10%)25.4228.251.25K
2022-05-1726.9226.92↑$0.00 (0.00%)26.9226.92351
2022-05-1626.6326.63↑$0.00 (0.00%)26.1526.85464
2022-05-1326.9127.05↑$0.14 (0.52%)26.5027.071.58K
2022-05-1226.5026.78↑$0.28 (1.06%)26.5026.952.21K
2022-05-1127.2127.18↓$0.03 (-0.11%)26.7028.3810.81K
2022-05-1026.0027.24↑$1.24 (4.78%)26.0027.503.29K
2022-05-0925.9226.00↑$0.08 (0.29%)25.7026.251.24K
2022-05-0625.7025.70↑$0.00 (0.00%)25.7025.70434
2022-05-0526.1026.12↑$0.02 (0.08%)26.1026.12491
2022-05-0427.0027.00↑$0.00 (0.00%)26.3027.00561
2022-05-0325.9926.99↑$1.00 (3.85%)25.9926.993.92K
2022-05-0227.2525.80↓$1.45 (-5.32%)25.4027.251.88K
2022-04-2926.4026.09↓$0.31 (-1.17%)26.0626.400.94K
2022-04-2826.7526.75↑$0.00 (0.00%)26.0926.75148
2022-04-2726.7826.78↑$0.00 (0.00%)26.7826.78195
2022-04-2226.0026.00↑$0.00 (0.00%)26.0026.00235
2022-04-2125.6826.00↑$0.32 (1.25%)25.6826.24614
2022-04-2025.9425.11↓$0.83 (-3.20%)25.1125.94724
2022-04-1925.4326.00↑$0.57 (2.25%)25.4326.00335
2022-04-1826.3025.60↓$0.70 (-2.68%)25.6026.351.23K
2022-04-1427.0026.33↓$0.67 (-2.49%)26.3327.00265
2022-04-1326.2126.14↓$0.07 (-0.25%)26.1426.21271
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kobe_fighter

$CVR Shorts are calling in all the favors

0 Like Report
a

$CVR I don't know shit
but I know I'm holdin till I at least triple up

0 Like Report