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, 2011	16.71	17.17	16.69	16.80	2,100	+0.35(+2.13%)
Nov 29, 2011	17.05	17.06	15.56	16.45	4,573	-1.05(-6.00%)
Nov 28, 2011	17.28	17.67	17.28	17.50	2,532	+0.42(+2.46%)
Nov 23, 2011	17.02	17.08	17.08	17.08	1,100	-0.92(-5.11%)
Nov 22, 2011	17.47	18.00	17.47	18.00	1,100	+0.75(+4.35%)
Nov 18, 2011	17.32	17.25	17.25	17.25	400	+0.75(+4.55%)
Nov 17, 2011	17.00	17.40	16.50	16.50	1,244	-0.50(-2.94%)
Nov 16, 2011	17.00	17.00	17.00	17.00	250	+0.18(+1.04%)
Nov 15, 2011	16.96	16.97	16.82	16.82	700	-0.34(-1.95%)
Nov 14, 2011	16.55	17.95	16.20	17.16	7,375	+0.21(+1.24%)
Nov 11, 2011	17.43	17.46	16.74	16.95	800	+0.26(+1.56%)
Nov 09, 2011	17.00	16.69	16.69	16.69	400	-0.09(-0.54%)
Nov 08, 2011	16.78	16.78	16.78	16.78	200	+0.13(+0.78%)
Nov 07, 2011	16.98	17.09	16.57	16.65	1,950	+0.16(+0.97%)
Nov 04, 2011	16.64	16.64	16.49	16.49	200	-0.05(-0.30%)
Nov 03, 2011	16.54	16.54	16.54	16.54	100	-0.46(-2.71%)
Nov 02, 2011	17.00	17.00	17.00	17.00	145	+0.48(+2.90%)

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.