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 31, 2012	19.45	19.78	19.45	19.78	700	+0.41(+2.12%)
May 30, 2012	18.83	19.86	18.83	19.37	2,437	+0.53(+2.81%)
May 29, 2012	18.82	19.13	18.51	18.84	1,500	+0.14(+0.75%)
May 25, 2012	18.83	18.98	18.66	18.70	1,500	-0.07(-0.37%)
May 24, 2012	19.30	19.30	18.77	18.77	1,667	-0.48(-2.49%)
May 23, 2012	20.12	20.13	19.25	19.25	873	-0.87(-4.32%)
May 22, 2012	20.08	20.50	20.02	20.12	9,800	+0.44(+2.24%)
May 21, 2012	19.64	19.69	19.64	19.68	490	+0.07(+0.36%)
May 18, 2012	19.70	19.70	19.61	19.61	1,500	+0.37(+1.92%)
May 16, 2012	18.50	19.24	19.24	19.24	1,300	+0.26(+1.37%)
May 15, 2012	18.65	18.98	18.64	18.98	1,814	+0.53(+2.87%)
May 14, 2012	19.21	19.21	18.41	18.45	2,202	-0.55(-2.89%)
May 11, 2012	19.75	19.75	19.00	19.00	1,889	-1.25(-6.17%)
May 10, 2012	20.26	20.26	20.02	20.25	869	-0.02(-0.10%)
May 09, 2012	20.22	20.27	19.75	20.27	1,733	+0.02(+0.10%)
May 08, 2012	19.97	20.25	19.93	20.25	2,925	-0.15(-0.74%)
May 07, 2012	18.89	20.40	18.88	20.40	18,141	+1.82(+9.80%)
May 03, 2012	18.55	18.58	18.58	18.58	1,400	+0.03(+0.16%)
May 02, 2012	18.95	18.95	18.48	18.55	905	-0.40(-2.11%)

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.