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, 2016	26.74	27.00	26.74	26.91	2,364	+0.51(+1.93%)
May 27, 2016	26.17	26.40	26.40	26.40	3,600	+0.09(+0.34%)
May 26, 2016	26.30	26.31	26.01	26.31	4,006	+0.04(+0.15%)
May 25, 2016	26.10	26.35	25.99	26.27	4,345	+0.47(+1.82%)
May 23, 2016	26.00	25.80	25.80	25.80	600	+0.12(+0.47%)
May 19, 2016	25.68	25.68	25.68	25.68	61	-0.67(-2.54%)
May 17, 2016	26.35	26.35	26.35	26.35	54	-0.05(-0.19%)
May 16, 2016	25.98	26.40	25.72	26.40	594	+0.97(+3.83%)
May 13, 2016	25.50	25.50	25.43	25.43	526	-0.37(-1.45%)
May 12, 2016	25.70	25.80	25.63	25.80	1,721	+0.17(+0.65%)
May 11, 2016	25.37	25.63	25.37	25.63	376	+0.76(+3.05%)
May 10, 2016	25.30	25.40	24.88	24.88	1,180	-0.42(-1.68%)
May 09, 2016	25.40	25.40	25.19	25.30	877	-0.10(-0.39%)
May 06, 2016	25.10	25.40	25.10	25.40	1,316	+0.70(+2.83%)
May 05, 2016	24.45	24.70	24.45	24.70	956	+0.25(+1.02%)
May 04, 2016	24.80	24.80	24.35	24.45	2,215	-0.42(-1.69%)

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.