Indicators

Chicago Rivet & Machine Company (NY: CVR )

15.91 -0.28 (-1.72%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	45.38	47.70	43.53	47.43	4,216	+1.73(+3.79%)
Nov 27, 2013	44.00	46.90	43.94	45.70	7,657	+1.84(+4.20%)
Nov 26, 2013	43.00	43.86	43.00	43.86	1,290	+0.86(+2.00%)
Nov 25, 2013	43.62	43.88	42.28	43.00	2,854	-0.20(-0.46%)
Nov 22, 2013	41.76	44.95	41.76	43.20	5,300	+1.26(+3.00%)
Nov 21, 2013	40.92	41.94	40.67	41.94	6,900	+2.06(+5.17%)
Nov 20, 2013	38.69	40.49	38.51	39.88	1,906	+1.29(+3.34%)
Nov 19, 2013	38.90	39.85	38.55	38.59	5,485	-0.34(-0.87%)
Nov 18, 2013	38.33	38.93	37.47	38.93	1,250	+0.93(+2.45%)
Nov 15, 2013	38.49	39.31	37.65	38.00	3,550	-0.05(-0.13%)
Nov 14, 2013	37.60	38.85	37.57	38.05	2,790	+1.15(+3.12%)
Nov 13, 2013	38.75	39.56	36.90	36.90	15,378	-3.15(-7.87%)
Nov 12, 2013	36.00	41.50	36.00	40.05	30,558	+4.90(+13.94%)
Nov 11, 2013	34.00	35.95	33.97	35.15	15,578	+1.95(+5.87%)
Nov 08, 2013	33.00	33.49	32.60	33.20	2,481	+0.30(+0.91%)
Nov 07, 2013	32.95	32.95	32.87	32.90	1,000	+0.15(+0.46%)
Nov 06, 2013	32.68	32.85	32.59	32.75	933	+0.07(+0.21%)
Nov 05, 2013	32.75	32.75	32.01	32.68	1,452	-0.07(-0.21%)
Nov 04, 2013	32.89	32.98	32.50	32.75	3,507	-0.70(-2.09%)

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.