Indicators

Chicago Rivet & Machine Company (NY: CVR )

16.25 -0.61 (-3.62%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	15.35	15.95	14.81	15.20	1,893	-0.17(-1.14%)
Mar 30, 2010	15.85	15.85	15.37	15.37	3,739	-0.48(-3.03%)
Mar 29, 2010	15.00	16.00	15.00	15.85	2,800	-0.33(-2.07%)
Mar 26, 2010	15.92	16.18	15.92	16.18	300	+0.53(+3.42%)
Mar 25, 2010	16.15	16.65	15.65	15.65	900	-0.97(-5.84%)
Mar 23, 2010	16.62	16.62	16.62	16.62	0	-0.00(-0.01%)
Mar 22, 2010	16.60	16.62	16.13	16.62	800	-0.13(-0.77%)
Mar 19, 2010	16.76	16.76	16.75	16.75	200	-0.03(-0.16%)
Mar 18, 2010	16.59	16.78	16.59	16.78	400	-0.01(-0.05%)
Mar 16, 2010	16.79	16.79	16.79	16.79	0	-0.06(-0.38%)
Mar 15, 2010	16.95	16.95	16.36	16.85	800	+0.00(+0.00%)
Mar 12, 2010	16.97	16.98	16.85	16.85	1,744	-0.14(-0.82%)
Mar 11, 2010	16.75	17.25	16.51	16.99	10,912	+0.29(+1.74%)
Mar 10, 2010	16.70	16.70	16.20	16.70	700	+0.10(+0.60%)
Mar 09, 2010	16.60	16.60	16.60	16.60	400	-0.02(-0.12%)
Mar 08, 2010	16.50	16.62	16.50	16.62	1,100	+0.12(+0.73%)
Mar 05, 2010	15.70	16.50	15.62	16.50	4,696	+0.87(+5.59%)
Mar 03, 2010	15.20	15.63	15.63	15.63	500	+0.68(+4.52%)
Mar 02, 2010	14.90	14.95	14.90	14.95	379	-0.05(-0.33%)

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.