NYSE American - Nasdaq Real Time Price • USD
Chicago Rivet & Machine Co. (CVR)
As of 11:57 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 111 |
Apr 24, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 300 |
Apr 23, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
Apr 22, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
Apr 19, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
Apr 18, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 300 |
Apr 17, 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 300 |
Apr 16, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 200 |
Apr 15, 2024 | 15.60 | 15.65 | 15.50 | 15.50 | 15.50 | 2,900 |
Apr 12, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 700 |
Apr 11, 2024 | 15.60 | 15.63 | 15.31 | 15.60 | 15.60 | 1,200 |
Apr 10, 2024 | 15.35 | 15.50 | 15.35 | 15.43 | 15.43 | 600 |
Apr 9, 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 500 |
Apr 8, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 500 |
Apr 5, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
Apr 4, 2024 | 16.05 | 16.05 | 15.84 | 15.84 | 15.84 | 800 |
Apr 3, 2024 | 15.99 | 16.10 | 15.99 | 16.00 | 16.00 | 1,000 |
Apr 2, 2024 | 15.84 | 16.89 | 15.84 | 16.45 | 16.45 | 900 |
Apr 1, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Mar 28, 2024 | 16.65 | 17.00 | 15.91 | 17.00 | 17.00 | 1,400 |
Mar 27, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 400 |
Mar 26, 2024 | 17.49 | 17.49 | 16.48 | 16.48 | 16.48 | 400 |
Mar 25, 2024 | 15.30 | 16.88 | 15.30 | 16.56 | 16.56 | 5,300 |
Mar 22, 2024 | 15.50 | 15.81 | 15.39 | 15.68 | 15.68 | 2,100 |
Mar 21, 2024 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 1,000 |
Mar 20, 2024 | 14.75 | 15.23 | 14.75 | 15.13 | 15.13 | 2,600 |
Mar 19, 2024 | 16.50 | 16.50 | 14.73 | 14.80 | 14.80 | 10,100 |
Mar 18, 2024 | 17.00 | 17.40 | 16.13 | 16.30 | 16.30 | 12,800 |
Mar 15, 2024 | 15.29 | 18.53 | 14.92 | 17.05 | 17.05 | 23,100 |
Mar 14, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
Mar 13, 2024 | 14.82 | 14.86 | 14.78 | 14.81 | 14.81 | 3,400 |
Mar 12, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 400 |
Mar 11, 2024 | 15.10 | 15.10 | 14.90 | 14.95 | 14.95 | 3,300 |
Mar 8, 2024 | 15.50 | 15.50 | 15.28 | 15.28 | 15.28 | 1,000 |
Mar 7, 2024 | 15.30 | 15.34 | 15.00 | 15.10 | 15.10 | 3,300 |
Mar 6, 2024 | 15.34 | 15.50 | 15.34 | 15.50 | 15.50 | 1,100 |
Mar 5, 2024 | 15.54 | 15.54 | 15.50 | 15.50 | 15.50 | 700 |
Mar 4, 2024 | 0.10 Dividend | |||||
Mar 4, 2024 | 16.49 | 16.49 | 15.29 | 15.32 | 15.32 | 2,700 |
Mar 1, 2024 | 16.19 | 16.19 | 15.40 | 15.70 | 15.60 | 2,500 |
Feb 29, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.59 | - |
Feb 28, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.59 | 500 |
Feb 27, 2024 | 15.32 | 15.95 | 15.32 | 15.64 | 15.54 | 1,100 |
Feb 26, 2024 | 15.90 | 16.00 | 15.40 | 16.00 | 15.90 | 8,100 |
Feb 23, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.80 | 300 |
Feb 22, 2024 | 15.00 | 15.90 | 15.00 | 15.90 | 15.80 | 1,100 |
Feb 21, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.24 | 1,200 |
Feb 20, 2024 | 15.74 | 15.74 | 14.89 | 14.89 | 14.80 | 2,000 |
Feb 16, 2024 | 15.01 | 15.05 | 14.76 | 14.76 | 14.67 | 1,300 |
Feb 15, 2024 | 15.40 | 15.40 | 15.15 | 15.15 | 15.05 | 4,800 |
Feb 14, 2024 | 15.25 | 15.25 | 15.13 | 15.25 | 15.15 | 5,600 |
Feb 13, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.40 | 2,000 |
Feb 12, 2024 | 15.50 | 15.75 | 15.18 | 15.75 | 15.65 | 11,500 |
Feb 9, 2024 | 16.04 | 16.04 | 15.52 | 15.52 | 15.42 | 3,700 |
Feb 8, 2024 | 17.44 | 17.44 | 15.28 | 16.00 | 15.90 | 5,000 |
Feb 7, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.99 | 400 |
Feb 6, 2024 | 17.74 | 17.74 | 17.10 | 17.11 | 17.00 | 2,800 |
Feb 5, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.78 | 600 |
Feb 2, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.04 | 800 |
Feb 1, 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.76 | - |
Jan 31, 2024 | 16.50 | 17.87 | 16.50 | 17.87 | 17.76 | 1,100 |
Jan 30, 2024 | 16.65 | 17.20 | 16.60 | 17.20 | 17.09 | 2,700 |
Jan 29, 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.18 | 1,400 |
Jan 26, 2024 | 16.34 | 16.85 | 16.33 | 16.85 | 16.74 | 3,300 |
Jan 25, 2024 | 16.14 | 16.50 | 16.11 | 16.50 | 16.39 | 900 |
Jan 24, 2024 | 16.20 | 16.20 | 15.99 | 15.99 | 15.89 | 2,500 |
Jan 23, 2024 | 16.25 | 16.36 | 16.20 | 16.20 | 16.10 | 2,000 |
Jan 22, 2024 | 16.12 | 16.26 | 16.06 | 16.25 | 16.15 | 2,000 |
Jan 19, 2024 | 16.09 | 16.45 | 16.09 | 16.45 | 16.35 | 500 |
Jan 18, 2024 | 16.12 | 16.20 | 16.06 | 16.06 | 15.96 | 1,000 |
Jan 17, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.95 | 600 |
Jan 16, 2024 | 16.05 | 16.43 | 16.05 | 16.05 | 15.95 | 1,600 |
Jan 12, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.09 | - |
Jan 11, 2024 | 16.20 | 16.59 | 16.19 | 16.19 | 16.09 | 2,900 |
Jan 10, 2024 | 16.12 | 16.20 | 16.01 | 16.19 | 16.09 | 2,000 |
Jan 9, 2024 | 16.29 | 16.29 | 16.00 | 16.27 | 16.17 | 1,500 |
Jan 8, 2024 | 16.18 | 16.30 | 16.00 | 16.23 | 16.13 | 4,100 |
Jan 5, 2024 | 16.51 | 16.51 | 16.35 | 16.41 | 16.31 | 4,300 |
Jan 4, 2024 | 16.33 | 16.65 | 16.12 | 16.50 | 16.39 | 4,600 |
Jan 3, 2024 | 16.53 | 17.26 | 16.30 | 16.30 | 16.20 | 14,900 |
Jan 2, 2024 | 16.48 | 16.88 | 16.48 | 16.77 | 16.66 | 3,100 |
Dec 29, 2023 | 16.02 | 16.98 | 16.02 | 16.98 | 16.87 | 500 |
Dec 28, 2023 | 16.59 | 17.21 | 16.25 | 16.98 | 16.87 | 3,200 |
Dec 27, 2023 | 16.06 | 16.21 | 16.06 | 16.21 | 16.11 | 11,600 |
Dec 26, 2023 | 16.84 | 16.84 | 16.21 | 16.21 | 16.11 | 800 |
Dec 22, 2023 | 16.00 | 16.68 | 15.96 | 16.68 | 16.57 | 4,300 |
Dec 21, 2023 | 17.03 | 17.03 | 16.42 | 16.42 | 16.32 | 1,100 |
Dec 20, 2023 | 18.00 | 18.00 | 17.42 | 17.42 | 17.31 | 3,400 |
Dec 19, 2023 | 17.45 | 17.45 | 17.40 | 17.45 | 17.34 | 1,200 |
Dec 18, 2023 | 17.51 | 18.45 | 17.50 | 18.45 | 18.33 | 2,800 |
Dec 15, 2023 | 17.42 | 17.50 | 17.42 | 17.50 | 17.39 | 1,400 |
Dec 14, 2023 | 17.42 | 17.42 | 17.42 | 17.42 | 17.31 | 1,400 |
Dec 13, 2023 | 16.96 | 17.41 | 16.84 | 17.41 | 17.30 | 1,600 |
Dec 12, 2023 | 16.71 | 17.14 | 16.71 | 16.85 | 16.74 | 2,200 |
Dec 11, 2023 | 15.87 | 16.71 | 15.87 | 16.71 | 16.60 | 400 |
Dec 8, 2023 | 16.71 | 16.71 | 16.71 | 16.71 | 16.60 | 300 |
Dec 7, 2023 | 15.80 | 16.11 | 15.80 | 16.11 | 16.01 | 1,600 |
Dec 6, 2023 | 16.50 | 16.50 | 16.00 | 16.00 | 15.90 | 5,600 |
Dec 5, 2023 | 16.38 | 16.38 | 16.38 | 16.38 | 16.28 | 600 |
Dec 4, 2023 | 0.10 Dividend | |||||
Dec 4, 2023 | 16.38 | 16.50 | 16.05 | 16.38 | 16.28 | 2,100 |
Dec 1, 2023 | 16.75 | 16.75 | 16.30 | 16.38 | 16.18 | 4,500 |
Nov 30, 2023 | 17.84 | 17.84 | 16.78 | 16.78 | 16.57 | 9,500 |
Nov 29, 2023 | 16.73 | 18.03 | 16.40 | 17.15 | 16.94 | 14,800 |
Nov 28, 2023 | 15.41 | 17.20 | 15.41 | 16.32 | 16.12 | 6,200 |
Nov 27, 2023 | 15.16 | 15.91 | 15.16 | 15.75 | 15.55 | 4,500 |
Nov 24, 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.25 | - |
Nov 22, 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.25 | - |
Nov 21, 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.25 | 400 |
Nov 20, 2023 | 16.50 | 16.50 | 16.44 | 16.44 | 16.24 | 900 |
Nov 17, 2023 | 15.63 | 16.11 | 15.63 | 16.10 | 15.90 | 2,000 |
Nov 16, 2023 | 16.00 | 16.05 | 15.32 | 15.78 | 15.58 | 2,500 |
Nov 15, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.05 | 700 |
Nov 14, 2023 | 16.75 | 16.75 | 16.00 | 16.25 | 16.05 | 3,000 |
Nov 13, 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.54 | 800 |
Nov 10, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.79 | 300 |
Nov 9, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.28 | - |
Nov 8, 2023 | 17.07 | 17.50 | 17.07 | 17.50 | 17.28 | 800 |
Nov 7, 2023 | 17.95 | 18.00 | 17.26 | 17.26 | 17.05 | 3,900 |
Nov 6, 2023 | 17.55 | 17.55 | 17.42 | 17.49 | 17.27 | 1,600 |
Nov 3, 2023 | 18.40 | 18.40 | 17.50 | 17.55 | 17.33 | 1,300 |
Nov 2, 2023 | 17.51 | 17.51 | 17.51 | 17.51 | 17.29 | 1,000 |
Nov 1, 2023 | 17.72 | 17.74 | 17.72 | 17.74 | 17.52 | 1,300 |
Oct 31, 2023 | 18.36 | 18.36 | 17.55 | 17.55 | 17.33 | 1,500 |
Oct 30, 2023 | 17.00 | 18.00 | 17.00 | 17.55 | 17.33 | 2,300 |
Oct 27, 2023 | 17.54 | 17.73 | 17.54 | 17.73 | 17.51 | 1,700 |
Oct 26, 2023 | 17.67 | 17.67 | 17.67 | 17.67 | 17.45 | 300 |
Oct 25, 2023 | 17.64 | 17.64 | 17.64 | 17.64 | 17.42 | - |
Oct 24, 2023 | 17.64 | 17.64 | 17.64 | 17.64 | 17.42 | 800 |
Oct 23, 2023 | 17.64 | 17.64 | 17.64 | 17.64 | 17.42 | 100 |
Oct 20, 2023 | 17.40 | 18.49 | 17.40 | 17.54 | 17.32 | 2,400 |
Oct 19, 2023 | 17.00 | 17.50 | 17.00 | 17.40 | 17.18 | 2,400 |
Oct 18, 2023 | 17.36 | 17.36 | 17.00 | 17.00 | 16.79 | 700 |
Oct 17, 2023 | 17.09 | 17.09 | 17.00 | 17.00 | 16.79 | 800 |
Oct 16, 2023 | 16.88 | 16.88 | 16.75 | 16.75 | 16.54 | 1,200 |
Oct 13, 2023 | 16.66 | 16.66 | 16.66 | 16.66 | 16.45 | 1,200 |
Oct 12, 2023 | 16.79 | 16.79 | 16.75 | 16.75 | 16.54 | 1,200 |
Oct 11, 2023 | 16.95 | 16.95 | 16.65 | 16.71 | 16.50 | 1,800 |
Oct 10, 2023 | 16.77 | 16.80 | 16.77 | 16.80 | 16.59 | 500 |
Oct 9, 2023 | 16.70 | 17.10 | 16.70 | 17.10 | 16.89 | 600 |
Oct 6, 2023 | 17.24 | 17.24 | 16.77 | 16.77 | 16.56 | 400 |
Oct 5, 2023 | 16.81 | 17.65 | 16.81 | 17.02 | 16.81 | 1,000 |
Oct 4, 2023 | 16.65 | 16.65 | 16.65 | 16.65 | 16.44 | 300 |
Oct 3, 2023 | 17.05 | 17.05 | 17.05 | 17.05 | 16.84 | - |
Oct 2, 2023 | 17.31 | 17.50 | 17.05 | 17.05 | 16.84 | 1,100 |
Sep 29, 2023 | 17.66 | 17.75 | 17.63 | 17.63 | 17.41 | 2,500 |
Sep 28, 2023 | 17.50 | 17.70 | 16.80 | 17.70 | 17.48 | 2,000 |
Sep 27, 2023 | 17.71 | 17.71 | 17.13 | 17.13 | 16.92 | 1,100 |
Sep 26, 2023 | 18.25 | 18.25 | 17.22 | 17.40 | 17.18 | 6,800 |
Sep 25, 2023 | 18.50 | 18.50 | 18.01 | 18.01 | 17.79 | 900 |
Sep 22, 2023 | 18.26 | 18.26 | 18.26 | 18.26 | 18.03 | 300 |
Sep 21, 2023 | 18.25 | 18.25 | 18.00 | 18.00 | 17.78 | 800 |
Sep 20, 2023 | 18.44 | 18.44 | 18.44 | 18.44 | 18.21 | 300 |
Sep 19, 2023 | 18.10 | 18.10 | 18.00 | 18.00 | 17.78 | 1,100 |
Sep 18, 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 17.87 | 400 |
Sep 15, 2023 | 18.02 | 18.02 | 18.02 | 18.02 | 17.80 | 2,700 |
Sep 14, 2023 | 18.02 | 18.02 | 18.02 | 18.02 | 17.80 | - |
Sep 13, 2023 | 18.28 | 18.28 | 17.90 | 18.02 | 17.80 | 4,600 |
Sep 12, 2023 | 18.28 | 18.50 | 18.28 | 18.38 | 18.15 | 3,900 |
Sep 11, 2023 | 18.49 | 18.49 | 18.30 | 18.30 | 18.07 | 500 |
Sep 8, 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 18.12 | 400 |
Sep 7, 2023 | 18.88 | 18.88 | 18.88 | 18.88 | 18.65 | 200 |
Sep 6, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.27 | - |
Sep 5, 2023 | 18.00 | 18.50 | 18.00 | 18.50 | 18.27 | 1,300 |
Sep 1, 2023 | 0.10 Dividend | |||||
Sep 1, 2023 | 18.33 | 18.72 | 18.33 | 18.72 | 18.49 | 800 |
Aug 31, 2023 | 18.58 | 18.58 | 18.58 | 18.58 | 18.25 | 800 |
Aug 30, 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 17.77 | - |
Aug 29, 2023 | 18.50 | 18.50 | 18.09 | 18.09 | 17.77 | 1,000 |
Aug 28, 2023 | 17.75 | 18.20 | 17.75 | 18.00 | 17.68 | 2,300 |
Aug 25, 2023 | 17.55 | 17.70 | 17.55 | 17.70 | 17.39 | 700 |
Aug 24, 2023 | 17.55 | 18.00 | 17.55 | 17.55 | 17.24 | 1,700 |
Aug 23, 2023 | 18.51 | 18.51 | 17.70 | 17.70 | 17.39 | 5,000 |
Aug 22, 2023 | 18.58 | 18.70 | 18.10 | 18.21 | 17.89 | 3,000 |
Aug 21, 2023 | 18.40 | 19.94 | 17.91 | 18.32 | 17.99 | 22,300 |
Aug 18, 2023 | 18.70 | 19.25 | 17.66 | 18.47 | 18.14 | 12,500 |
Aug 17, 2023 | 19.08 | 19.26 | 17.50 | 18.00 | 17.68 | 21,300 |
Aug 16, 2023 | 19.59 | 19.59 | 17.00 | 18.91 | 18.57 | 23,000 |
Aug 15, 2023 | 21.52 | 21.52 | 19.11 | 19.91 | 19.56 | 22,000 |
Aug 14, 2023 | 21.80 | 22.21 | 20.50 | 20.50 | 20.14 | 18,500 |
Aug 11, 2023 | 21.96 | 23.07 | 21.59 | 21.85 | 21.46 | 18,500 |
Aug 10, 2023 | 23.95 | 23.95 | 23.25 | 23.25 | 22.84 | 2,900 |
Aug 9, 2023 | 24.44 | 24.44 | 24.12 | 24.27 | 23.84 | 700 |
Aug 8, 2023 | 25.30 | 25.95 | 24.50 | 24.50 | 24.07 | 2,300 |
Aug 7, 2023 | 25.93 | 25.93 | 25.93 | 25.93 | 25.47 | 300 |
Aug 4, 2023 | 26.19 | 26.19 | 25.16 | 25.16 | 24.71 | 400 |
Aug 3, 2023 | 25.02 | 25.63 | 24.75 | 25.63 | 25.18 | 2,900 |
Aug 2, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.56 | - |
Aug 1, 2023 | 24.80 | 25.00 | 24.51 | 25.00 | 24.56 | 2,400 |
Jul 31, 2023 | 25.00 | 25.00 | 24.70 | 24.80 | 24.36 | 3,100 |
Jul 28, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 24.75 | 200 |
Jul 27, 2023 | 25.01 | 25.01 | 24.75 | 24.98 | 24.54 | 2,400 |
Jul 26, 2023 | 25.51 | 25.51 | 25.00 | 25.02 | 24.58 | 10,800 |
Jul 25, 2023 | 25.00 | 26.00 | 25.00 | 25.50 | 25.05 | 5,400 |
Jul 24, 2023 | 26.43 | 26.43 | 26.43 | 26.43 | 25.96 | 300 |
Jul 21, 2023 | 26.59 | 26.75 | 25.94 | 26.75 | 26.28 | 2,100 |
Jul 20, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.15 | - |
Jul 19, 2023 | 25.00 | 25.60 | 25.00 | 25.60 | 25.15 | 900 |
Jul 18, 2023 | 26.00 | 26.00 | 25.03 | 25.50 | 25.05 | 8,000 |
Jul 17, 2023 | 24.80 | 25.60 | 24.80 | 25.40 | 24.95 | 4,500 |
Jul 14, 2023 | 25.05 | 25.14 | 24.84 | 25.14 | 24.69 | 1,600 |
Jul 13, 2023 | 24.98 | 24.98 | 24.30 | 24.89 | 24.45 | 2,700 |
Jul 12, 2023 | 24.75 | 24.99 | 24.49 | 24.49 | 24.06 | 5,300 |
Jul 11, 2023 | 25.53 | 25.63 | 24.50 | 24.50 | 24.07 | 5,900 |
Jul 10, 2023 | 25.23 | 26.00 | 25.12 | 25.25 | 24.80 | 5,100 |
Jul 7, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.56 | - |
Jul 6, 2023 | 26.00 | 26.00 | 25.00 | 25.00 | 24.56 | 1,000 |
Jul 5, 2023 | 26.05 | 26.05 | 25.50 | 25.53 | 25.08 | 1,600 |
Jul 3, 2023 | 26.00 | 26.00 | 25.65 | 25.66 | 25.20 | 700 |
Jun 30, 2023 | 25.72 | 25.72 | 25.72 | 25.72 | 25.26 | 200 |
Jun 29, 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 25.53 | - |
Jun 28, 2023 | 28.00 | 28.00 | 25.96 | 25.99 | 25.53 | 2,500 |
Jun 27, 2023 | 25.33 | 26.00 | 25.15 | 26.00 | 25.54 | 4,200 |
Jun 26, 2023 | 26.11 | 26.11 | 25.50 | 25.50 | 25.05 | 1,300 |
Jun 23, 2023 | 26.11 | 26.11 | 26.11 | 26.11 | 25.65 | - |
Jun 22, 2023 | 26.26 | 26.45 | 26.00 | 26.11 | 25.65 | 2,100 |
Jun 21, 2023 | 26.56 | 27.99 | 25.98 | 26.25 | 25.78 | 6,600 |
Jun 20, 2023 | 26.51 | 27.20 | 24.87 | 27.00 | 26.52 | 2,900 |
Jun 16, 2023 | 25.11 | 26.87 | 25.11 | 26.87 | 26.39 | 6,000 |
Jun 15, 2023 | 25.48 | 26.95 | 24.98 | 26.00 | 25.54 | 3,500 |
Jun 14, 2023 | 25.56 | 26.06 | 25.50 | 25.50 | 25.05 | 5,600 |
Jun 13, 2023 | 26.23 | 27.00 | 25.15 | 25.90 | 25.44 | 8,200 |
Jun 12, 2023 | 25.65 | 26.50 | 25.65 | 25.90 | 25.44 | 1,000 |
Jun 9, 2023 | 25.00 | 25.82 | 25.00 | 25.50 | 25.05 | 4,300 |
Jun 8, 2023 | 24.70 | 26.04 | 24.70 | 25.52 | 25.07 | 4,700 |
Jun 7, 2023 | 24.27 | 25.30 | 24.27 | 25.24 | 24.79 | 9,400 |
Jun 6, 2023 | 24.01 | 24.90 | 23.70 | 24.40 | 23.97 | 9,900 |
Jun 5, 2023 | 23.94 | 23.98 | 23.65 | 23.98 | 23.55 | 2,900 |
Jun 2, 2023 | 0.22 Dividend | |||||
Jun 2, 2023 | 24.79 | 24.79 | 23.92 | 23.99 | 23.56 | 3,500 |
Jun 1, 2023 | 25.38 | 25.38 | 24.50 | 24.50 | 23.85 | 500 |
May 31, 2023 | 24.41 | 24.80 | 24.40 | 24.40 | 23.75 | 900 |
May 30, 2023 | 24.24 | 25.09 | 24.24 | 24.50 | 23.85 | 2,200 |
May 26, 2023 | 25.05 | 25.05 | 24.52 | 24.79 | 24.13 | 2,000 |
May 25, 2023 | 24.99 | 24.99 | 24.24 | 24.52 | 23.87 | 3,300 |
May 24, 2023 | 24.65 | 24.95 | 24.50 | 24.93 | 24.27 | 900 |
May 23, 2023 | 25.76 | 25.76 | 24.93 | 24.93 | 24.27 | 5,200 |
May 22, 2023 | 25.44 | 25.44 | 25.33 | 25.33 | 24.66 | 700 |
May 19, 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 24.19 | 200 |
May 18, 2023 | 25.32 | 25.32 | 24.65 | 25.20 | 24.53 | 700 |
May 17, 2023 | 25.28 | 25.75 | 24.65 | 25.75 | 25.07 | 1,400 |
May 16, 2023 | 24.55 | 25.92 | 24.55 | 25.02 | 24.36 | 1,300 |
May 15, 2023 | 24.24 | 25.55 | 24.24 | 25.55 | 24.87 | 700 |
May 12, 2023 | 24.25 | 25.86 | 24.24 | 24.24 | 23.60 | 3,100 |
May 11, 2023 | 25.46 | 25.46 | 24.28 | 24.51 | 23.86 | 1,500 |
May 10, 2023 | 25.50 | 25.90 | 24.51 | 24.51 | 23.86 | 1,600 |
May 9, 2023 | 26.00 | 26.89 | 25.35 | 25.51 | 24.83 | 6,400 |
May 8, 2023 | 27.40 | 27.99 | 26.16 | 26.16 | 25.46 | 5,700 |
May 5, 2023 | 26.78 | 27.68 | 26.31 | 27.50 | 26.77 | 4,900 |
May 4, 2023 | 29.03 | 29.33 | 24.75 | 26.01 | 25.32 | 25,900 |
May 3, 2023 | 28.52 | 28.52 | 28.39 | 28.39 | 27.64 | 800 |
May 2, 2023 | 29.15 | 29.36 | 28.49 | 29.00 | 28.23 | 5,900 |
May 1, 2023 | 29.88 | 30.00 | 29.15 | 29.20 | 28.42 | 6,500 |
Apr 28, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 29.20 | 500 |
Apr 27, 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 28.72 | - |
Apr 26, 2023 | 28.99 | 29.65 | 28.99 | 29.50 | 28.72 | 800 |
Apr 25, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 29.20 | - |
Related Tickers
QEPC Q.E.P. Co., Inc.
26.97
+2.63%
SFSN.SW SFS Group AG
111.00
-1.60%
EML The Eastern Company
31.77
-0.73%
SKF-B.ST AB SKF (publ)
219.60
-2.18%
TBLT ToughBuilt Industries, Inc.
2.5800
-7.03%
TKR The Timken Company
84.49
-1.78%
SNA Snap-on Incorporated
271.97
-0.59%
SWK Stanley Black & Decker, Inc.
88.61
-1.84%