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, 2012	18.45	18.50	18.13	18.50	570	+0.00(+0.00%)
Jan 30, 2012	18.47	18.50	18.47	18.50	500	+0.00(+0.00%)
Jan 27, 2012	18.40	18.98	18.02	18.50	3,071	+0.10(+0.54%)
Jan 26, 2012	18.63	18.75	18.40	18.40	1,650	-0.23(-1.23%)
Jan 25, 2012	18.39	18.63	18.39	18.63	2,613	+0.24(+1.31%)
Jan 24, 2012	18.44	18.44	18.05	18.39	2,339	+0.38(+2.11%)
Jan 23, 2012	17.99	18.25	17.93	18.01	3,624	+0.33(+1.87%)
Jan 20, 2012	17.82	18.00	17.68	17.68	2,180	-0.12(-0.68%)
Jan 19, 2012	17.76	17.98	17.76	17.80	1,510	-0.01(-0.05%)
Jan 18, 2012	17.76	18.00	17.75	17.81	3,470	+0.06(+0.34%)
Jan 17, 2012	17.79	17.79	17.47	17.75	2,488	+0.34(+1.95%)
Jan 13, 2012	17.52	17.52	17.05	17.41	2,320	+0.34(+2.02%)
Jan 12, 2012	17.27	17.45	17.07	17.07	923	-0.23(-1.35%)
Jan 11, 2012	17.43	17.45	17.06	17.30	8,120	+0.13(+0.76%)
Jan 10, 2012	17.59	17.59	17.13	17.17	618	-0.08(-0.49%)
Jan 09, 2012	17.69	17.69	17.24	17.25	1,350	-0.35(-1.97%)
Jan 06, 2012	17.60	17.60	17.59	17.60	700	+0.11(+0.63%)
Jan 05, 2012	17.52	17.52	17.49	17.49	600	+0.24(+1.39%)

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.