Indicators

Chicago Rivet & Machine Company (NY: CVR )

16.50 UNCHANGED

Streaming Delayed Price Updated: 3:35 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	43.09	45.09	42.55	44.01	10,432	+2.19(+5.24%)
Feb 27, 2017	40.40	42.26	40.40	41.82	1,697	+1.57(+3.90%)
Feb 24, 2017	39.90	41.67	39.90	40.25	3,833	+1.70(+4.41%)
Feb 23, 2017	38.15	39.12	38.15	38.55	1,926	-0.87(-2.21%)
Feb 22, 2017	38.10	39.42	37.59	39.42	4,879	+1.40(+3.69%)
Feb 21, 2017	37.75	38.40	36.93	38.02	7,068	-1.68(-4.23%)
Feb 17, 2017		39.70	39.70	39.70	0	+0.00(+0.00%)
Feb 16, 2017	41.29	41.29	38.21	39.70	9,562	-0.35(-0.87%)
Feb 15, 2017	42.15	42.53	40.05	40.05	4,683	-2.05(-4.87%)
Feb 14, 2017	42.13	42.19	42.10	42.10	670	-0.26(-0.62%)
Feb 13, 2017	42.60	43.97	42.10	42.36	2,380	-1.56(-3.56%)
Feb 10, 2017	42.60	43.93	42.60	43.93	446	+1.33(+3.11%)
Feb 09, 2017	44.05	44.05	42.11	42.60	1,937	-2.08(-4.65%)
Feb 08, 2017	46.55	48.68	44.10	44.68	2,847	-2.22(-4.74%)
Feb 07, 2017	45.55	47.23	45.07	46.90	1,110	+1.00(+2.18%)
Feb 06, 2017	47.25	47.25	45.90	45.90	541	+0.28(+0.61%)
Feb 03, 2017	47.30	48.41	45.62	45.62	2,789	+0.17(+0.37%)
Feb 02, 2017	48.46	48.46	45.16	45.45	1,982	-3.35(-6.86%)

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.