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, 2016	34.20	34.20	34.20	34.20	350	-0.01(-0.04%)
Nov 29, 2016	35.88	35.96	34.15	34.21	1,966	-1.27(-3.57%)
Nov 28, 2016	34.71	36.60	34.71	35.48	15,477	+0.98(+2.84%)
Nov 23, 2016				34.50	243	+0.30(+0.88%)
Nov 22, 2016	33.96	34.20	33.65	34.20	5,124	+0.95(+2.86%)
Nov 21, 2016	33.86	33.86	32.65	33.25	4,105	-0.35(-1.04%)
Nov 18, 2016	33.14	33.63	33.14	33.60	522	-0.01(-0.03%)
Nov 17, 2016	31.86	34.00	31.86	33.61	12,781	+2.53(+8.14%)
Nov 16, 2016	32.16	33.60	31.08	31.08	16,895	-1.21(-3.75%)
Nov 15, 2016	31.80	32.29	30.51	32.29	27,131	+0.12(+0.36%)
Nov 14, 2016	31.90	32.29	31.90	32.17	525	+0.90(+2.89%)
Nov 11, 2016	31.30	31.87	31.27	31.27	1,754	-0.73(-2.28%)
Nov 10, 2016	30.15	33.17	30.15	32.00	15,904	+2.13(+7.13%)
Nov 09, 2016	29.50	29.91	29.10	29.87	6,593	-0.31(-1.03%)
Nov 08, 2016	29.95	30.20	29.30	30.18	3,445	+0.18(+0.60%)
Nov 07, 2016	26.60	30.00	26.05	30.00	17,920	-0.35(-1.14%)
Nov 04, 2016	29.87	30.35	29.45	30.35	26,748	+0.84(+2.83%)
Nov 03, 2016	29.69	29.75	29.40	29.51	15,619	-0.29(-0.97%)
Nov 02, 2016	30.39	30.39	29.80	29.80	986	-0.60(-1.97%)

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.