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 (%)
Apr 28, 2011	17.27	17.27	17.27	17.27	0	-0.20(-1.14%)
Apr 27, 2011	17.73	17.73	16.67	17.47	8,044	+0.25(+1.45%)
Apr 26, 2011	17.79	17.82	17.22	17.22	3,945	-0.50(-2.82%)
Apr 25, 2011	17.90	18.19	17.70	17.72	17,910	-0.26(-1.45%)
Apr 21, 2011	18.50	18.50	17.62	17.98	3,960	+0.08(+0.45%)
Apr 20, 2011	17.85	18.29	17.80	17.90	6,098	-0.12(-0.67%)
Apr 19, 2011	18.01	18.43	17.69	18.02	10,050	+0.06(+0.33%)
Apr 18, 2011	17.60	18.00	17.50	17.96	1,534	-0.04(-0.22%)
Apr 15, 2011	17.75	18.24	17.75	18.00	600	-0.26(-1.40%)
Apr 14, 2011	18.14	18.26	17.68	18.26	2,300	+0.08(+0.42%)
Apr 13, 2011	18.00	18.26	17.97	18.18	1,400	+0.26(+1.45%)
Apr 12, 2011	18.25	18.25	17.90	17.92	400	-0.13(-0.72%)
Apr 11, 2011	18.15	18.29	18.00	18.05	1,540	-0.18(-0.96%)
Apr 08, 2011	18.40	18.49	16.82	18.23	8,610	+0.25(+1.36%)
Apr 07, 2011	18.24	18.24	17.51	17.98	3,600	-0.17(-0.94%)
Apr 06, 2011	18.50	18.51	18.06	18.15	2,567	+0.29(+1.62%)
Apr 05, 2011	18.00	18.00	17.85	17.86	2,243	+0.02(+0.09%)

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.