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 31, 2006	19.75	19.75	19.75	19.75	200	-0.25(-1.25%)
Jan 30, 2006	19.98	20.00	19.98	20.00	2,200	+0.25(+1.27%)
Jan 27, 2006	19.75	19.75	19.75	19.75	0	+0.00(+0.00%)
Jan 26, 2006	19.92	19.92	19.75	19.75	200	+0.00(+0.00%)
Jan 25, 2006	19.75	19.75	19.75	19.75	300	+0.00(+0.00%)
Jan 24, 2006	19.80	19.80	19.75	19.75	800	-0.45(-2.23%)
Jan 23, 2006	20.20	20.20	20.20	20.20	0	+0.00(+0.00%)
Jan 20, 2006	20.20	20.20	20.20	20.20	0	+0.00(+0.00%)
Jan 19, 2006	20.20	20.20	20.20	20.20	200	-0.10(-0.49%)
Jan 18, 2006	20.30	20.30	20.30	20.30	900	-0.49(-2.36%)
Jan 17, 2006	21.00	21.00	20.40	20.79	1,400	+0.02(+0.10%)
Jan 13, 2006	20.30	20.77	20.30	20.77	600	+0.07(+0.34%)
Jan 12, 2006	20.80	20.80	20.70	20.70	500	+0.15(+0.73%)
Jan 11, 2006	20.00	20.78	20.00	20.55	3,100	+1.00(+5.12%)
Jan 10, 2006	19.55	19.55	19.55	19.55	0	+0.00(+0.00%)
Jan 09, 2006	19.58	19.60	19.55	19.55	700	+0.05(+0.26%)
Jan 06, 2006	17.98	19.50	17.98	19.50	6,700	+1.52(+8.45%)
Jan 05, 2006	17.50	17.98	17.50	17.98	2,100	-0.02(-0.11%)
Jan 04, 2006	19.00	19.00	18.00	18.00	400	-1.00(-5.26%)

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.