Indicators

Chicago Rivet & Machine Company (NY: CVR )

16.25 UNCHANGED

Streaming Delayed 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 28, 2013	26.45	26.49	25.60	25.87	3,950	+0.50(+1.96%)
Mar 27, 2013	25.95	27.23	24.42	25.37	17,469	+0.07(+0.28%)
Mar 26, 2013	24.44	26.40	24.27	25.30	14,890	+0.55(+2.22%)
Mar 25, 2013	23.80	24.75	23.43	24.75	27,293	+2.00(+8.79%)
Mar 22, 2013	22.30	23.11	22.30	22.75	2,373	+0.20(+0.89%)
Mar 21, 2013	22.91	22.91	22.17	22.55	5,109	-0.14(-0.62%)
Mar 20, 2013	22.04	22.84	22.03	22.69	1,750	+0.21(+0.93%)
Mar 19, 2013	21.70	22.48	21.70	22.48	1,730	+0.80(+3.69%)
Mar 18, 2013	22.03	22.03	21.68	21.68	1,915	-0.92(-4.07%)
Mar 15, 2013	21.97	22.91	21.75	22.60	11,395	-0.07(-0.31%)
Mar 14, 2013	23.15	23.15	22.50	22.67	4,080	+0.83(+3.80%)
Mar 13, 2013	22.18	22.64	21.81	21.84	4,651	-0.15(-0.68%)
Mar 12, 2013	21.68	22.52	21.68	21.99	5,116	-0.51(-2.27%)
Mar 11, 2013	21.40	22.50	21.40	22.50	2,600	+0.30(+1.35%)
Mar 08, 2013	22.22	22.28	22.20	22.20	1,974	+0.02(+0.08%)
Mar 07, 2013	21.18	22.18	21.18	22.18	600	-0.02(-0.08%)
Mar 06, 2013	22.50	22.50	22.12	22.20	1,300	-0.10(-0.45%)
Mar 05, 2013	22.58	22.85	21.23	22.30	2,950	+1.11(+5.24%)
Mar 04, 2013	21.90	21.90	21.19	21.19	600	-0.67(-3.06%)

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.