Indicators

Chicago Rivet & Machine Company (NY: CVR )

16.75 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	28.35	28.55	28.15	28.15	3,800	-0.10(-0.35%)
Jan 29, 2004	28.25	28.25	28.25	28.25	1,000	+0.00(+0.00%)
Jan 28, 2004	28.25	28.39	28.25	28.25	1,400	+0.15(+0.53%)
Jan 27, 2004	27.80	28.25	27.80	28.10	2,600	+0.40(+1.44%)
Jan 26, 2004	27.70	27.70	27.70	27.70	300	+0.15(+0.54%)
Jan 23, 2004	27.55	27.55	27.55	27.55	1,000	+0.05(+0.18%)
Jan 22, 2004	27.35	27.50	27.35	27.50	2,000	+0.15(+0.55%)
Jan 21, 2004	27.35	27.35	27.35	27.35	100	+0.05(+0.18%)
Jan 20, 2004	27.34	27.34	27.30	27.30	700	+0.00(+0.00%)
Jan 16, 2004	27.30	27.30	27.30	27.30	0	+0.00(+0.00%)
Jan 15, 2004	27.30	27.30	27.30	27.30	100	+0.00(+0.00%)
Jan 14, 2004	27.30	27.30	27.30	27.30	1,200	+0.19(+0.70%)
Jan 13, 2004	27.11	27.11	27.11	27.11	0	+0.00(+0.00%)
Jan 12, 2004	27.25	27.25	27.11	27.11	600	-0.14(-0.51%)
Jan 09, 2004	27.15	27.35	27.25	27.25	2,000	+0.10(+0.37%)
Jan 08, 2004	27.15	27.15	27.15	27.15	0	+0.00(+0.00%)
Jan 07, 2004	27.15	27.15	27.15	27.15	0	-0.20(-0.73%)
Jan 05, 2004	27.15	27.35	27.15	27.35	1,000	+0.25(+0.92%)

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.