Indicators

Chicago Rivet & Machine Company (NY: CVR )

16.75 +0.20 (+1.21%)

Official Closing 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 (%)
Oct 29, 2010	18.42	18.50	18.42	18.50	300	+0.08(+0.43%)
Oct 27, 2010	18.40	18.42	18.42	18.42	800	+0.02(+0.11%)
Oct 25, 2010	18.40	18.40	18.40	18.40	600	+0.40(+2.22%)
Oct 21, 2010	17.90	18.00	18.00	18.00	1,200	+0.14(+0.76%)
Oct 20, 2010	17.90	17.90	17.86	17.86	550	-0.04(-0.20%)
Oct 19, 2010	17.90	17.90	17.90	17.90	600	+0.30(+1.70%)
Oct 15, 2010	17.90	17.60	17.60	17.60	700	-0.15(-0.84%)
Oct 14, 2010	17.75	17.75	17.75	17.75	700	+0.06(+0.34%)
Oct 13, 2010	17.75	17.75	17.69	17.69	600	+0.09(+0.51%)
Oct 11, 2010	17.90	17.60	17.60	17.60	1,300	+0.05(+0.28%)
Oct 08, 2010	17.55	17.55	16.58	17.55	1,100	+0.37(+2.15%)
Oct 07, 2010	16.78	17.18	16.78	17.18	500	-0.27(-1.55%)
Oct 05, 2010	17.40	17.45	17.45	17.45	800	+0.07(+0.40%)
Oct 04, 2010	17.40	17.40	16.50	17.38	732	-0.02(-0.11%)

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.