Chicago Rivet & Machine Company (NY: CVR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	26.50	28.43	26.50	26.85	2,779	+0.27(+1.00%)
May 27, 2022	27.30	27.30	26.58	26.58	529	-0.41(-1.50%)
May 26, 2022	27.87	27.87	26.99	26.99	535	+0.39(+1.47%)
May 25, 2022	26.95	26.95	26.60	26.60	866	-0.33(-1.23%)
May 24, 2022	27.02	27.32	26.60	26.93	4,178	+0.35(+1.32%)
May 23, 2022	28.20	28.20	26.58	26.58	8,226	+0.01(+0.05%)
May 20, 2022	26.50	26.57	26.50	26.57	465	-0.11(-0.42%)
May 19, 2022	26.02	27.00	26.00	26.68	3,971	+0.09(+0.34%)
May 18, 2022	25.79	28.25	25.42	26.59	1,426	-0.32(-1.21%)
May 17, 2022	26.91	26.91	26.91	26.91	351	+0.29(+1.07%)
May 16, 2022	26.63	26.63	26.63	26.63	464	-0.42(-1.55%)
May 13, 2022	26.91	27.80	26.18	27.05	1,579	+0.27(+1.01%)
May 12, 2022	26.50	26.95	26.50	26.78	2,206	-0.40(-1.47%)
May 11, 2022	27.21	28.70	26.36	27.18	10,808	-0.06(-0.22%)
May 10, 2022	26.00	27.50	26.00	27.24	3,290	+1.24(+4.77%)
May 09, 2022	25.92	26.25	25.92	26.00	1,244	+0.30(+1.17%)
May 06, 2022	25.70	25.70	25.70	25.70	436	-0.42(-1.61%)
May 05, 2022	26.10	26.12	26.10	26.12	564	-0.88(-3.26%)
May 04, 2022	27.00	27.00	27.00	27.00	561	+0.01(+0.04%)
May 03, 2022	25.99	26.99	25.99	26.99	3,915	+1.19(+4.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.