Indicators

Chicago Rivet & Machine Company (NY: CVR )

16.50 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	20.70	20.75	19.11	19.11	22,699	-1.76(-8.43%)
Feb 28, 2012	21.29	21.29	20.80	20.87	2,956	-0.12(-0.57%)
Feb 27, 2012	20.80	21.30	20.80	20.99	5,369	+0.02(+0.10%)
Feb 24, 2012	21.06	21.25	20.92	20.97	3,888	-0.02(-0.10%)
Feb 23, 2012	20.42	21.50	20.42	20.99	8,051	+0.56(+2.74%)
Feb 22, 2012	20.30	20.48	20.19	20.43	20,265	+0.33(+1.64%)
Feb 21, 2012	20.48	20.48	20.02	20.10	10,468	+0.00(+0.00%)
Feb 17, 2012	20.53	20.53	20.10	20.10	13,526	-0.30(-1.47%)
Feb 16, 2012	20.31	23.50	20.02	20.40	41,171	+0.40(+2.00%)
Feb 15, 2012	20.20	20.33	20.00	20.00	3,445	+0.00(+0.00%)
Feb 14, 2012	20.12	20.40	19.78	20.00	10,842	+0.00(+0.00%)
Feb 13, 2012	19.65	20.00	19.50	20.00	6,895	+0.40(+2.04%)
Feb 10, 2012	19.50	19.75	19.40	19.60	3,681	+0.31(+1.62%)
Feb 09, 2012	19.03	19.50	18.56	19.29	2,150	+0.19(+0.98%)
Feb 08, 2012	19.10	19.10	18.72	19.10	3,356	+0.05(+0.26%)
Feb 07, 2012	19.30	19.35	18.95	19.05	1,100	+0.05(+0.26%)
Feb 03, 2012	18.72	19.00	19.00	19.00	3,000	+0.25(+1.33%)
Feb 02, 2012	18.84	18.95	18.75	18.75	13,244	-0.14(-0.76%)

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.