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 (%)
Nov 30, 2010	17.75	17.75	17.75	17.75	0	+0.50(+2.90%)
Nov 29, 2010	18.16	18.25	17.25	17.25	2,401	+0.25(+1.47%)
Nov 23, 2010	17.00	17.00	17.00	17.00	0	-0.10(-0.58%)
Nov 19, 2010	17.10	17.10	17.10	17.10	0	-1.15(-6.30%)
Nov 18, 2010	18.25	18.25	18.25	18.25	200	+0.00(+0.00%)
Nov 17, 2010	18.21	18.25	18.21	18.25	477	+0.02(+0.11%)
Nov 16, 2010	17.76	18.25	17.76	18.23	2,590	-0.17(-0.92%)
Nov 15, 2010	18.25	18.40	18.25	18.40	695	+0.94(+5.38%)
Nov 12, 2010	17.96	17.96	17.46	17.46	670	-1.15(-6.20%)
Nov 10, 2010	18.61	18.61	18.61	18.61	0	+0.06(+0.35%)
Nov 09, 2010	18.80	18.80	18.55	18.55	1,034	-0.60(-3.13%)
Nov 08, 2010	19.50	19.50	18.80	19.15	1,206	-0.32(-1.62%)
Nov 05, 2010	19.80	19.80	19.25	19.46	1,000	+0.21(+1.12%)
Nov 04, 2010	19.25	19.25	19.25	19.25	589	+0.25(+1.32%)
Nov 03, 2010	18.74	19.00	18.74	19.00	2,700	+0.25(+1.33%)
Nov 02, 2010	18.60	18.75	18.60	18.75	525	+0.23(+1.24%)

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.