Indicators

Chicago Rivet & Machine Company (NY: CVR )

16.50 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2009	11.62	11.62	11.62	11.62	200	-0.40(-3.33%)
Jun 24, 2009	12.02	12.02	12.02	12.02	0	+0.17(+1.43%)
Jun 23, 2009	11.85	11.85	11.85	11.85	900	-0.69(-5.50%)
Jun 18, 2009	12.21	12.54	12.54	12.54	3,300	+0.34(+2.79%)
Jun 17, 2009	12.06	12.60	12.06	12.20	1,500	-0.80(-6.15%)
Jun 12, 2009	13.00	13.00	13.00	13.00	0	-0.43(-3.20%)
Jun 10, 2009	13.00	13.43	13.43	13.43	139	+0.23(+1.74%)
Jun 09, 2009	13.20	13.20	12.80	13.20	1,000	+0.00(+0.00%)
Jun 08, 2009	13.20	13.57	13.20	13.20	1,100	-0.02(-0.15%)
Jun 05, 2009	13.25	13.57	13.20	13.22	4,601	+0.02(+0.15%)
Jun 04, 2009	13.17	13.20	13.17	13.20	1,039	+0.04(+0.30%)
Jun 03, 2009	12.78	13.35	12.68	13.16	5,471	+0.44(+3.43%)
Jun 02, 2009	12.12	12.72	12.12	12.72	3,400	+0.97(+8.28%)

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.