Indicators

Chicago Rivet & Machine Company (NY: CVR )

16.25 -0.61 (-3.62%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	19.00	19.00	18.44	18.73	1,809	-0.25(-1.32%)
Oct 26, 2012	18.53	18.98	18.98	18.98	1,100	+0.34(+1.82%)
Oct 25, 2012	18.99	18.99	18.64	18.64	200	-0.36(-1.89%)
Oct 24, 2012	18.98	19.00	18.98	19.00	1,349	+0.00(+0.00%)
Oct 22, 2012	18.92	19.00	19.00	19.00	1,900	-0.13(-0.68%)
Oct 19, 2012	19.13	19.13	19.13	19.13	250	+0.46(+2.46%)
Oct 18, 2012	18.66	18.88	18.66	18.67	403	+0.07(+0.38%)
Oct 17, 2012	18.65	18.65	18.46	18.60	9,330	+0.08(+0.43%)
Oct 16, 2012	18.55	18.55	18.51	18.52	1,500	+0.00(+0.00%)
Oct 15, 2012	18.53	18.56	18.17	18.52	1,350	-0.23(-1.23%)
Oct 12, 2012	18.75	18.80	18.60	18.75	1,211	+0.01(+0.07%)
Oct 08, 2012	18.50	18.74	18.74	18.74	1,300	+0.14(+0.73%)
Oct 04, 2012	18.60	18.60	18.60	18.60	0	-0.06(-0.33%)
Oct 03, 2012	18.46	18.66	18.46	18.66	592	-0.05(-0.28%)
Oct 02, 2012	18.30	18.75	18.30	18.71	4,900	-0.04(-0.19%)

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.