Historical Data for Chicago Rivet & Machine Co. (CVR)

$ 21.2435   0.5334 (+2.58%) Volume: 3.18k 12:52 PM EST 27-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/27/20 21.39 21.44 20.87 21.2435 3.18k 0.5334 2.58% 21.2435 67.38k 32
11/25/20 21.7041 21.7041 20.7101 20.7101 5.31k -0.6999 -3.27% 20.7101 113.4k 51
11/24/20 22.00 22.00 21.3296 21.41 1.33k 0.2399 1.13% 21.41 28.71k 28
11/23/20 21.4165 21.4165 21.1701 21.1701 537 -0.5109 -2.36% 21.1701 11.43k 20
11/20/20 21.681 21.681 21.681 21.681 162 -0.319 -1.45% 21.681 3.51k 13
11/19/20 22.00 22.00 22.00 22.00 132 0.4952 2.30% 22.00 2.9k 16
11/18/20 N/A N/A N/A 21.5048 69 0.00 0.00% 21.5048 N/A 7
11/17/20 21.5048 21.5048 21.5048 21.5048 333 -0.2052 -0.95% 21.5048 7.16k 15
11/16/20 21.71 21.71 21.71 21.71 357 0.7458 3.56% 21.71 7.75k 16
11/13/20 21.22 21.22 20.9642 20.9642 915 -0.5058 -2.36% 20.9642 19.32k 27
11/12/20 21.2013 21.47 21.2013 21.47 308 0.97 4.73% 21.47 6.57k 16
11/11/20 20.50 20.50 20.50 20.50 543 0.10 0.49% 20.50 11.13k 23
11/10/20 20.02 21.4157 20.02 20.40 1.88k -0.44 -2.11% 20.40 38.57k 30
11/09/20 20.50 21.18 20.325 20.84 1.5k -0.585 -2.73% 20.84 30.96k 41
11/06/20 N/A N/A N/A 21.425 107 0.00 0.00% 21.425 N/A 7
11/05/20 20.90 21.50 20.90 21.425 1.02k -0.025 -0.12% 21.425 21.74k 17
11/04/20 21.40 21.45 21.00 21.45 1.46k -0.0235 -0.11% 21.45 30.93k 32
11/03/20 20.77 21.9491 20.77 21.4735 1.1k 0.4735 2.25% 21.4735 23.64k 28
11/02/20 21.00 21.00 20.97 21.00 2.14k 0.02 0.10% 21.00 44.87k 22
10/30/20 N/A N/A N/A 20.98 24 0.00 0.00% 20.98 N/A 7