Thursday, 25 April 2024
Chicago Rivet & Machine Co.
Date | Open | High | Low | Close | Volume |
13/10/22 | 25.14 | 25.64 | 25.12 | 25.55 | 1,700 |
12/10/22 | 25.19 | 25.19 | 25.19 | 25.19 | 100 |
11/10/22 | 25.60 | 25.60 | 25.22 | 25.51 | 1,400 |
10/10/22 | 26.10 | 26.10 | 25.11 | 25.92 | 3,000 |
07/10/22 | 25.11 | 26.36 | 25.11 | 26.36 | 700 |
06/10/22 | 26.00 | 26.30 | 25.26 | 26.17 | 1,800 |
05/10/22 | 25.16 | 25.96 | 25.03 | 25.96 | 1,100 |
04/10/22 | 26.02 | 27.15 | 25.65 | 25.65 | 2,400 |
03/10/22 | 27.04 | 27.15 | 26.18 | 26.18 | 1,700 |
30/09/22 | 26.30 | 26.30 | 25.77 | 25.77 | 5,600 |
29/09/22 | 26.00 | 26.15 | 25.74 | 26.15 | 8,300 |
28/09/22 | 26.33 | 26.34 | 25.99 | 25.99 | 6,000 |
26/09/22 | 25.50 | 25.50 | 25.50 | 25.50 | 100 |
23/09/22 | 25.77 | 25.77 | 25.50 | 25.50 | 1,500 |
22/09/22 | 26.25 | 26.25 | 25.99 | 26.10 | 2,400 |
21/09/22 | 27.10 | 27.10 | 26.33 | 26.33 | 1,300 |
20/09/22 | 27.14 | 27.14 | 27.14 | 27.14 | 900 |
16/09/22 | 26.83 | 26.83 | 26.83 | 26.83 | 300 |
14/09/22 | 26.13 | 26.13 | 26.13 | 26.13 | 900 |
13/09/22 | 26.63 | 26.75 | 26.03 | 26.75 | 600 |
12/09/22 | 26.44 | 26.63 | 26.44 | 26.63 | 1,100 |
09/09/22 | 26.44 | 26.44 | 26.44 | 26.44 | 100 |
08/09/22 | 26.84 | 26.84 | 26.84 | 26.84 | 500 |
07/09/22 | 26.76 | 26.92 | 26.76 | 26.92 | 200 |
06/09/22 | 26.56 | 27.34 | 26.56 | 27.34 | 1,300 |
02/09/22 | 27.56 | 27.92 | 27.05 | 27.05 | 3,000 |
01/09/22 | 27.85 | 28.19 | 27.50 | 28.03 | 5,900 |
31/08/22 | 28.14 | 28.14 | 27.76 | 27.76 | 1,000 |
30/08/22 | 28.00 | 28.00 | 27.80 | 27.80 | 1,200 |
29/08/22 | 27.79 | 27.79 | 27.27 | 27.79 | 2,200 |
26/08/22 | 27.91 | 27.97 | 27.46 | 27.46 | 1,100 |
25/08/22 | 26.72 | 27.89 | 26.72 | 27.89 | 800 |
24/08/22 | 27.11 | 27.56 | 27.11 | 27.56 | 700 |
23/08/22 | 27.44 | 27.95 | 27.44 | 27.56 | 2,200 |
22/08/22 | 26.70 | 27.12 | 26.70 | 26.95 | 1,600 |
19/08/22 | 27.14 | 27.50 | 26.70 | 27.50 | 2,100 |
18/08/22 | 26.25 | 27.14 | 26.25 | 27.14 | 2,000 |
17/08/22 | 26.17 | 26.17 | 26.17 | 26.17 | 300 |
16/08/22 | 26.09 | 26.38 | 25.76 | 25.93 | 5,100 |
15/08/22 | 26.50 | 26.50 | 25.36 | 25.92 | 7,300 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |