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, 2017	48.98	48.98	48.02	48.12	785	-0.63(-1.29%)
Jan 30, 2017	47.00	49.34	45.95	48.75	7,749	+1.75(+3.72%)
Jan 27, 2017	44.34	47.00	44.34	47.00	7,976	+2.60(+5.86%)
Jan 26, 2017	44.34	44.55	44.10	44.40	1,822	+0.17(+0.39%)
Jan 25, 2017	44.55	44.55	42.58	44.23	1,337	+0.13(+0.28%)
Jan 24, 2017	44.10	44.10	44.10	44.10	213	-0.45(-1.01%)
Jan 23, 2017	44.72	44.75	44.09	44.55	1,833	-0.10(-0.22%)
Jan 20, 2017	44.00	44.68	43.57	44.65	7,232	+1.08(+2.48%)
Jan 19, 2017	43.21	43.59	43.04	43.57	2,316	+0.44(+1.02%)
Jan 18, 2017	43.95	43.95	41.75	43.13	3,190	-0.82(-1.87%)
Jan 17, 2017	42.95	44.11	42.67	43.95	16,765	+0.92(+2.13%)
Jan 13, 2017		43.03	43.03	43.03	0	+1.34(+3.22%)
Jan 12, 2017	42.83	42.83	41.49	41.69	2,126	-0.13(-0.31%)
Jan 11, 2017	44.74	44.74	41.10	41.82	2,599	-1.23(-2.86%)
Jan 10, 2017	43.97	44.51	42.84	43.05	25,990	-0.52(-1.19%)
Jan 09, 2017	40.12	44.01	40.12	43.57	25,994	+2.45(+5.95%)
Jan 06, 2017	40.60	42.68	40.31	41.12	4,175	-0.41(-0.98%)
Jan 05, 2017	41.65	44.25	41.51	41.53	2,532	-1.67(-3.87%)
Jan 04, 2017	43.00	44.54	42.00	43.20	5,969	+1.63(+3.92%)

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.