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 30, 2019	28.50	28.50	28.50	28.50	813	+0.24(+0.83%)
Apr 26, 2019		28.26	28.26	28.26	0	+0.02(+0.06%)
Apr 25, 2019	28.25			28.25	1	+0.00(+0.00%)
Apr 24, 2019	28.25	28.25	28.25	28.25	200	-0.22(-0.77%)
Apr 23, 2019	28.90	28.90	28.47	28.47	316	-0.38(-1.32%)
Apr 22, 2019	28.85	28.85	28.85	28.85	323	+0.34(+1.19%)
Apr 18, 2019	28.54	28.54	28.07	28.51	4,600	+0.19(+0.66%)
Apr 17, 2019	28.50	28.50	28.32	28.32	696	-0.22(-0.76%)
Apr 16, 2019	28.54	28.54	28.54	28.54	277	+0.34(+1.21%)
Apr 15, 2019	28.20	28.20	28.20	28.20	191	-0.03(-0.11%)
Apr 12, 2019	28.11	28.44	28.11	28.23	800	-0.31(-1.08%)
Apr 11, 2019	28.54	28.54	28.54	28.54	319	+0.08(+0.27%)
Apr 10, 2019	28.46	28.46	28.46	28.46	652	-0.03(-0.10%)
Apr 09, 2019	28.49			28.49	30	+0.00(+0.00%)
Apr 08, 2019	28.49	28.49	28.49	28.49	212	+0.41(+1.47%)
Apr 05, 2019	28.38	28.69	28.08	28.08	700	-0.82(-2.84%)
Apr 04, 2019	28.90			28.90	83	+0.00(+0.00%)
Apr 03, 2019	28.39	28.98	27.86	28.90	2,116	+0.40(+1.40%)
Apr 02, 2019	28.32	28.66	27.66	28.50	3,495	+0.40(+1.42%)

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.