Chicago Rivet & Machine Co. (CVR)
NYSE American - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:52PM EDT
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 14.96 | 16.46 | 15.41 | 15.41 | 15.41 | 3,751 |
| 04 jun 2024 | 16.20 | 16.20 | 15.01 | 15.11 | 15.11 | 5,200 |
| 03 jun 2024 | 16.00 | 16.41 | 16.00 | 16.30 | 16.30 | 2,300 |
| 31 may 2024 | 15.69 | 16.04 | 15.69 | 15.91 | 15.91 | 1,700 |
| 30 may 2024 | 16.20 | 16.20 | 16.19 | 16.19 | 16.19 | 700 |
| 29 may 2024 | 16.75 | 16.75 | 16.30 | 16.30 | 16.30 | 900 |
| 28 may 2024 | 16.75 | 16.75 | 16.73 | 16.75 | 16.75 | 400 |
| 24 may 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 23 may 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 400 |
| 22 may 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 1,000 |
| 21 may 2024 | 16.51 | 16.55 | 16.51 | 16.55 | 16.55 | 700 |
| 20 may 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 17 may 2024 | 16.75 | 17.00 | 16.40 | 16.50 | 16.50 | 2,100 |
| 16 may 2024 | 16.32 | 16.50 | 16.01 | 16.50 | 16.50 | 2,700 |
| 15 may 2024 | 15.62 | 17.00 | 15.62 | 16.50 | 16.50 | 9,300 |
| 14 may 2024 | 16.00 | 16.00 | 15.40 | 15.61 | 15.61 | 1,100 |
| 13 may 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 400 |
| 10 may 2024 | 15.20 | 16.26 | 15.20 | 16.25 | 16.25 | 3,900 |
| 09 may 2024 | 16.70 | 16.86 | 16.68 | 16.86 | 16.86 | 700 |
| 08 may 2024 | 17.00 | 17.01 | 17.00 | 17.01 | 17.01 | 700 |
| 07 may 2024 | 16.68 | 16.70 | 16.68 | 16.68 | 16.68 | 800 |
| 06 may 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 600 |
| 03 may 2024 | 16.30 | 17.26 | 16.30 | 17.26 | 17.26 | 900 |
| 02 may 2024 | 16.03 | 16.50 | 16.03 | 16.29 | 16.29 | 1,200 |
| 01 may 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 30 abr 2024 | 15.79 | 16.02 | 15.79 | 16.02 | 16.02 | 1,000 |
| 29 abr 2024 | 16.29 | 16.54 | 16.29 | 16.54 | 16.54 | 2,300 |
| 26 abr 2024 | 16.16 | 16.29 | 16.16 | 16.29 | 16.29 | 800 |
| 25 abr 2024 | 15.30 | 15.69 | 15.30 | 15.54 | 15.54 | 1,100 |
| 24 abr 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 300 |
| 23 abr 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 22 abr 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 19 abr 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 18 abr 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 300 |
| 17 abr 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 300 |
| 16 abr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 200 |
| 15 abr 2024 | 15.60 | 15.65 | 15.50 | 15.50 | 15.50 | 2,900 |
| 12 abr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 700 |
| 11 abr 2024 | 15.60 | 15.63 | 15.31 | 15.60 | 15.60 | 1,200 |
| 10 abr 2024 | 15.35 | 15.50 | 15.35 | 15.43 | 15.43 | 600 |
| 09 abr 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 500 |
| 08 abr 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 500 |
| 05 abr 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 04 abr 2024 | 16.05 | 16.05 | 15.84 | 15.84 | 15.84 | 800 |
| 03 abr 2024 | 15.99 | 16.10 | 15.99 | 16.00 | 16.00 | 1,000 |
| 02 abr 2024 | 15.84 | 16.89 | 15.84 | 16.45 | 16.45 | 900 |
| 01 abr 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 Dividendo | |||||
| 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 ene 2024 | 16.50 | 17.87 | 16.50 | 17.87 | 17.76 | 1,100 |
| 30 ene 2024 | 16.65 | 17.20 | 16.60 | 17.20 | 17.09 | 2,700 |
| 29 ene 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.18 | 1,400 |
| 26 ene 2024 | 16.34 | 16.85 | 16.33 | 16.85 | 16.74 | 3,300 |
| 25 ene 2024 | 16.14 | 16.50 | 16.11 | 16.50 | 16.39 | 900 |
| 24 ene 2024 | 16.20 | 16.20 | 15.99 | 15.99 | 15.89 | 2,500 |
| 23 ene 2024 | 16.25 | 16.36 | 16.20 | 16.20 | 16.10 | 2,000 |
| 22 ene 2024 | 16.12 | 16.26 | 16.06 | 16.25 | 16.15 | 2,000 |
| 19 ene 2024 | 16.09 | 16.45 | 16.09 | 16.45 | 16.35 | 500 |
| 18 ene 2024 | 16.12 | 16.20 | 16.06 | 16.06 | 15.96 | 1,000 |
| 17 ene 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.95 | 600 |
| 16 ene 2024 | 16.05 | 16.43 | 16.05 | 16.05 | 15.95 | 1,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.