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 (%)
May 28, 2010	16.00	16.00	16.00	16.00	200	+0.10(+0.63%)
May 27, 2010	16.00	16.00	15.90	15.90	200	+0.04(+0.25%)
May 26, 2010	16.00	16.00	15.86	15.86	300	+0.01(+0.06%)
May 25, 2010	15.86	15.86	15.85	15.85	400	-0.01(-0.06%)
May 24, 2010	15.84	16.96	15.84	15.86	7,750	-0.39(-2.40%)
May 20, 2010	16.25	16.25	16.25	16.25	0	+0.00(+0.00%)
May 19, 2010	16.25	16.25	16.25	16.25	400	-0.00(-0.00%)
May 17, 2010	16.22	16.25	16.25	16.25	400	+0.07(+0.43%)
May 11, 2010	16.18	16.18	16.18	16.18	0	-0.02(-0.12%)
May 10, 2010	16.18	16.20	16.18	16.20	700	-0.45(-2.70%)
May 06, 2010	16.65	16.65	16.65	16.65	0	+0.00(+0.00%)
May 05, 2010	16.13	16.65	16.13	16.65	800	+0.05(+0.30%)
May 04, 2010	16.65	16.65	16.60	16.60	300	+0.15(+0.91%)

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.