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, 2014	28.60	30.76	30.76	30.76	27,200	+1.46(+4.98%)
Dec 30, 2014	29.01	29.30	28.30	29.30	21,120	+0.26(+0.90%)
Dec 29, 2014	28.10	29.98	28.01	29.04	19,344	+0.94(+3.34%)
Dec 26, 2014	29.87	29.87	28.10	28.10	2,114	-1.62(-5.45%)
Dec 24, 2014	29.72	29.72	29.72	29.72	700	+1.00(+3.48%)
Dec 23, 2014	29.06	29.60	28.59	28.72	2,840	-1.39(-4.62%)
Dec 22, 2014	30.18	30.18	30.11	30.11	702	-0.05(-0.15%)
Dec 19, 2014	29.75	30.16	29.75	30.16	762	+0.57(+1.92%)
Dec 18, 2014	29.00	29.59	29.00	29.59	550	+0.84(+2.91%)
Dec 16, 2014	29.23	29.23	28.75	28.75	22	+0.15(+0.52%)
Dec 15, 2014	29.86	30.16	28.04	28.60	7,768	-2.25(-7.29%)
Dec 12, 2014	30.50	30.95	30.47	30.85	2,930	+0.60(+1.98%)
Dec 11, 2014	30.25	30.25	30.25	30.25	483	-0.25(-0.82%)
Dec 10, 2014	30.50	30.50	29.93	30.50	868	+0.68(+2.28%)
Dec 08, 2014	30.00	30.01	29.82	29.82	10	-1.10(-3.56%)
Dec 05, 2014	30.07	30.92	30.00	30.92	1,825	-0.03(-0.10%)
Dec 04, 2014	30.50	30.95	30.01	30.95	1,122	+0.45(+1.48%)
Dec 03, 2014	30.50	30.50	30.50	30.50	222	+0.25(+0.83%)
Dec 02, 2014	30.76	30.95	30.25	30.25	2,286	-1.02(-3.28%)

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.