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 (%)
Feb 27, 2015	34.00	34.50	33.79	34.08	15,295	+0.37(+1.10%)
Feb 26, 2015	34.14	34.50	33.56	33.71	26,897	-0.47(-1.38%)
Feb 25, 2015	33.89	34.20	33.89	34.18	8,424	+0.34(+1.01%)
Feb 24, 2015	32.70	34.00	32.70	33.84	34,447	+0.85(+2.58%)
Feb 23, 2015	32.80	33.10	32.40	32.99	10,819	+0.18(+0.55%)
Feb 20, 2015	32.38	33.05	32.38	32.81	21,625	+0.11(+0.34%)
Feb 19, 2015	32.65	33.04	31.71	32.70	38,092	-0.01(-0.03%)
Feb 18, 2015	31.90	33.17	31.78	32.71	29,458	+1.31(+4.17%)
Feb 17, 2015	33.80	33.95	30.17	31.40	117,753	-2.45(-7.24%)
Feb 13, 2015	33.80	33.85	33.85	33.85	74,600	+0.09(+0.27%)
Feb 12, 2015	34.00	34.10	33.40	33.76	18,154	-0.09(-0.27%)
Feb 11, 2015	34.15	34.33	33.10	33.85	19,629	-0.40(-1.17%)
Feb 10, 2015	32.75	34.98	32.75	34.25	31,755	+1.55(+4.74%)
Feb 09, 2015	31.98	33.00	31.98	32.70	4,444	+0.75(+2.35%)
Feb 06, 2015	31.55	31.95	31.55	31.95	1,530	+0.18(+0.57%)
Feb 05, 2015	31.70	31.86	31.07	31.77	3,443	-0.13(-0.41%)
Feb 04, 2015	31.19	31.90	30.28	31.90	5,373	+0.60(+1.92%)
Feb 03, 2015	30.60	31.96	30.03	31.30	62,371	+0.69(+2.25%)

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.