Indicators

Chicago Rivet & Machine Company (NY: CVR )

16.50 UNCHANGED

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	21.75	21.75	20.29	21.01	15,000	-1.00(-4.54%)
Dec 28, 2006	22.30	22.30	22.01	22.01	1,000	-0.34(-1.52%)
Dec 27, 2006	22.81	22.81	22.35	22.35	1,700	-0.65(-2.83%)
Dec 26, 2006	23.20	23.20	23.00	23.00	900	-0.41(-1.75%)
Dec 22, 2006	23.41	23.41	23.41	23.41	500	-0.19(-0.81%)
Dec 21, 2006	23.60	23.60	23.60	23.60	100	+0.15(+0.64%)
Dec 20, 2006	23.30	23.45	23.30	23.45	700	+0.15(+0.64%)
Dec 19, 2006	23.30	23.30	23.30	23.30	0	+0.00(+0.00%)
Dec 18, 2006	23.30	23.30	23.30	23.30	0	+0.00(+0.00%)
Dec 15, 2006	23.30	23.30	23.30	23.30	300	+0.15(+0.65%)
Dec 14, 2006	23.15	23.15	23.15	23.15	100	+0.00(+0.00%)
Dec 13, 2006	23.15	23.15	23.15	23.15	0	+0.00(+0.00%)
Dec 12, 2006	23.15	23.15	23.15	23.15	0	+0.00(+0.00%)
Dec 11, 2006	22.75	23.25	22.75	23.15	600	+0.60(+2.66%)
Dec 08, 2006	22.35	22.55	22.35	22.55	600	+0.35(+1.58%)
Dec 07, 2006	22.20	22.20	22.20	22.20	0	+0.00(+0.00%)
Dec 06, 2006	22.20	22.20	22.20	22.20	0	+0.00(+0.00%)
Dec 05, 2006	22.20	22.20	22.20	22.20	200	-0.17(-0.76%)
Dec 04, 2006	22.37	22.37	22.37	22.37	0	+0.00(+0.00%)

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.