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 31, 2008	12.09	12.16	11.85	11.99	2,810	-0.01(-0.08%)
Dec 30, 2008	13.00	13.00	9.810	12.00	16,370	-0.75(-5.88%)
Dec 26, 2008	12.75	12.75	12.75	12.75	0	+0.00(+0.00%)
Dec 24, 2008	12.75	12.75	12.75	12.75	100	-0.05(-0.39%)
Dec 23, 2008	12.80	12.80	12.80	12.80	120	+0.00(+0.00%)
Dec 22, 2008	12.90	12.90	12.80	12.80	384	-0.20(-1.54%)
Dec 19, 2008	13.00	13.00	13.00	13.00	100	-0.10(-0.76%)
Dec 18, 2008	13.10	13.20	13.10	13.10	600	+0.00(+0.00%)
Dec 17, 2008	13.70	13.70	13.00	13.10	700	-0.71(-5.14%)
Dec 16, 2008	13.81	13.81	13.81	13.81	300	-0.09(-0.65%)
Dec 15, 2008	13.90	13.90	13.90	13.90	100	-0.05(-0.36%)
Dec 12, 2008	13.65	13.95	13.65	13.95	0	+0.25(+1.82%)
Dec 11, 2008	13.70	13.70	13.70	13.70	1,000	+0.20(+1.48%)
Dec 10, 2008	13.50	13.50	13.50	13.50	100	+0.00(+0.00%)
Dec 09, 2008	13.50	13.50	13.50	13.50	0	+0.00(+0.00%)
Dec 08, 2008	13.47	13.50	13.47	13.50	200	-0.25(-1.82%)
Dec 05, 2008	13.75	13.75	13.75	13.75	0	+0.00(+0.00%)
Dec 04, 2008	13.91	13.91	13.75	13.75	1,250	-0.25(-1.79%)

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.