Indicators

Chicago Rivet & Machine Company (NY: CVR )

16.75 +0.20 (+1.21%)

Official Closing 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 30, 2018	28.70	29.02	28.70	29.02	473	-0.08(-0.29%)
Apr 27, 2018	29.10	29.10	29.10	29.10	161	+0.05(+0.17%)
Apr 26, 2018	29.74	29.80	29.05	29.05	2,574	-0.75(-2.52%)
Apr 25, 2018	29.80	29.80	29.80	29.80	290	-0.02(-0.08%)
Apr 24, 2018	29.82	29.82	29.82	29.82	447	-0.34(-1.11%)
Apr 20, 2018		30.16	30.16	30.16	10	+0.01(+0.03%)
Apr 19, 2018	30.00	30.15	30.00	30.15	670	-0.18(-0.59%)
Apr 18, 2018	30.57	30.57	30.06	30.33	1,034	-0.32(-1.05%)
Apr 17, 2018	30.72	30.72	30.38	30.65	2,972	-0.07(-0.23%)
Apr 16, 2018	30.75	30.78	30.72	30.72	632	-0.30(-0.98%)
Apr 13, 2018	30.70	31.02	30.56	31.02	1,355	-0.33(-1.05%)
Apr 12, 2018	31.50	31.50	31.35	31.35	704	+0.04(+0.12%)
Apr 11, 2018	31.26	31.50	30.97	31.32	1,601	+0.06(+0.19%)
Apr 10, 2018	31.20	31.84	31.20	31.26	1,000	+0.15(+0.48%)
Apr 09, 2018	30.81	31.50	30.81	31.11	449	-0.25(-0.79%)

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.