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, 2011	18.75	20.00	18.75	19.02	1,935	+0.44(+2.37%)
Jan 28, 2011	18.50	18.58	18.40	18.58	658	+0.08(+0.43%)
Jan 27, 2011	18.60	18.71	18.50	18.50	500	+0.00(+0.01%)
Jan 26, 2011	18.05	18.55	18.05	18.50	910	+0.41(+2.29%)
Jan 25, 2011	18.09	18.09	18.09	18.09	103	-0.56(-3.03%)
Jan 24, 2011	18.65	18.65	18.65	18.65	115	-0.02(-0.11%)
Jan 21, 2011	18.18	18.67	18.18	18.67	400	+0.49(+2.70%)
Jan 20, 2011	18.18	18.18	18.18	18.18	100	+0.00(+0.00%)
Jan 19, 2011	18.90	20.58	18.02	18.18	7,870	+0.18(+1.00%)
Jan 14, 2011	18.00	18.00	18.00	18.00	1,100	-0.22(-1.21%)
Jan 13, 2011	18.03	18.22	18.03	18.22	400	+0.07(+0.39%)
Jan 12, 2011	18.00	18.25	18.00	18.15	700	+0.15(+0.83%)
Jan 11, 2011	17.50	18.20	17.50	18.00	4,895	+0.69(+3.99%)
Jan 10, 2011	16.92	17.60	16.92	17.31	300	-0.58(-3.24%)
Jan 07, 2011	17.70	17.89	17.40	17.89	1,600	-0.11(-0.61%)
Jan 06, 2011	17.97	18.00	17.97	18.00	389	+1.00(+5.88%)
Jan 05, 2011	18.00	18.00	17.00	17.00	325	-0.11(-0.64%)
Jan 04, 2011	16.90	17.60	16.90	17.11	500	-0.46(-2.62%)

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.