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 29, 2015	30.48	30.51	30.20	30.20	4,748	-0.66(-2.14%)
May 26, 2015	31.90	30.86	30.86	30.86	1,300	-0.11(-0.35%)
May 22, 2015	30.21	30.97	30.97	30.97	1,300	+0.26(+0.84%)
May 21, 2015	30.80	31.15	30.43	30.71	6,610	+0.03(+0.10%)
May 20, 2015	30.95	30.97	30.22	30.68	1,965	+0.29(+0.95%)
May 19, 2015	31.35	31.43	30.37	30.39	1,252	-0.36(-1.17%)
May 18, 2015	30.06	30.95	30.06	30.75	953	-0.22(-0.71%)
May 14, 2015	30.96	30.97	30.96	30.97	200	+0.69(+2.28%)
May 13, 2015	30.72	30.89	30.28	30.28	1,072	+0.27(+0.88%)
May 12, 2015	30.75	30.95	30.02	30.02	1,800	+0.00(+0.02%)
May 11, 2015	30.09	30.75	30.01	30.01	6,565	-0.10(-0.35%)
May 08, 2015	30.06	30.32	30.06	30.11	810	-0.09(-0.28%)
May 07, 2015	30.20	30.20	30.20	30.20	213	-0.41(-1.34%)
May 05, 2015	30.50	30.61	30.50	30.61	46	+0.09(+0.29%)
May 04, 2015	30.82	30.82	30.52	30.52	201	-0.12(-0.39%)

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.