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 (%)
Nov 30, 2009	14.44	14.51	14.44	14.50	1,800	+0.25(+1.75%)
Nov 27, 2009	14.26	14.72	14.00	14.25	1,250	-0.48(-3.26%)
Nov 24, 2009	15.10	14.73	14.73	14.73	1,800	-0.30(-2.00%)
Nov 19, 2009	15.03	15.03	15.03	15.03	200	-0.17(-1.12%)
Nov 18, 2009	15.00	15.20	14.70	15.20	461	+0.26(+1.74%)
Nov 17, 2009	15.10	15.53	14.94	14.94	956	+0.14(+0.95%)
Nov 16, 2009	14.45	14.80	14.45	14.80	1,700	+0.55(+3.86%)
Nov 13, 2009	14.00	14.25	14.00	14.25	200	+0.57(+4.14%)
Nov 12, 2009	14.00	14.00	13.53	13.68	1,500	-0.42(-2.95%)
Nov 11, 2009	14.10	14.10	14.10	14.10	200	-0.16(-1.11%)
Nov 10, 2009	14.45	14.60	14.25	14.26	2,300	-0.34(-2.34%)
Nov 09, 2009	14.75	14.75	14.60	14.60	1,400	-0.40(-2.67%)
Nov 06, 2009	14.46	15.25	14.31	15.00	8,305	+0.60(+4.17%)
Nov 05, 2009	13.60	14.70	13.60	14.40	1,000	+0.95(+7.06%)
Nov 04, 2009	12.40	13.48	12.40	13.45	900	+0.80(+6.32%)
Nov 03, 2009	12.40	12.65	12.10	12.65	1,556	+0.25(+2.02%)

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.