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 (%)
Dec 31, 2010	17.60	17.60	17.05	17.46	1,250	+0.16(+0.92%)
Dec 30, 2010	17.20	17.30	17.20	17.30	300	+0.13(+0.76%)
Dec 29, 2010	17.17	17.17	17.17	17.17	200	+0.07(+0.41%)
Dec 27, 2010	17.01	17.10	17.10	17.10	800	+0.07(+0.40%)
Dec 23, 2010	16.86	17.03	16.61	17.03	406	-0.43(-2.45%)
Dec 22, 2010	17.46	17.46	17.46	17.46	312	+0.60(+3.56%)
Dec 20, 2010	16.89	16.86	16.86	16.86	1,100	+0.36(+2.18%)
Dec 17, 2010	16.61	17.00	16.50	16.50	3,423	-0.40(-2.37%)
Dec 16, 2010	16.90	16.90	16.90	16.90	300	-0.39(-2.26%)
Dec 15, 2010	17.00	17.29	16.66	17.29	1,547	+0.46(+2.73%)
Dec 14, 2010	17.11	17.11	16.83	16.83	200	-0.54(-3.11%)
Dec 13, 2010	16.61	17.79	16.61	17.37	1,878	+0.58(+3.45%)
Dec 10, 2010	17.55	17.55	16.60	16.79	1,462	-0.67(-3.84%)
Dec 08, 2010	18.06	17.46	17.46	17.46	600	+0.26(+1.51%)
Dec 07, 2010	17.45	17.45	17.20	17.20	800	-0.66(-3.72%)
Dec 06, 2010	17.39	17.90	17.39	17.86	1,900	+0.91(+5.40%)
Dec 03, 2010	16.71	17.30	16.36	16.95	3,100	-0.97(-5.41%)

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.