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 (%)
Jul 31, 2002	24.35	24.75	24.35	24.75	1,100	+0.55(+2.27%)
Jul 30, 2002	23.90	24.20	23.90	24.20	1,500	+0.50(+2.11%)
Jul 29, 2002	23.70	23.70	23.70	23.70	0	+0.00(+0.00%)
Jul 26, 2002	23.70	23.70	23.70	23.70	0	+0.00(+0.00%)
Jul 25, 2002	23.70	23.70	23.70	23.70	500	+0.20(+0.85%)
Jul 24, 2002	23.50	23.50	23.50	23.50	0	+0.00(+0.00%)
Jul 23, 2002	23.50	23.50	23.50	23.50	300	+0.00(+0.00%)
Jul 22, 2002	23.50	23.50	23.50	23.50	0	+0.00(+0.00%)
Jul 19, 2002	23.70	23.70	23.50	23.50	800	-0.50(-2.08%)
Jul 17, 2002	23.85	24.00	23.85	24.00	200	-0.50(-2.04%)
Jul 12, 2002	24.50	24.50	24.50	24.50	0	+0.00(+0.00%)
Jul 11, 2002	24.80	24.80	24.50	24.50	1,000	-0.50(-2.00%)
Jul 10, 2002	25.10	25.10	25.00	25.00	200	-0.05(-0.20%)
Jul 09, 2002	25.10	25.20	25.05	25.05	400	-0.20(-0.79%)
Jul 08, 2002	25.70	25.70	25.25	25.25	1,800	-0.65(-2.51%)
Jul 05, 2002	25.90	25.90	25.90	25.90	700	+0.00(+0.00%)
Jul 04, 2002	25.90	25.90	25.90	25.90	0	+0.00(+0.00%)
Jul 03, 2002	25.90	25.90	25.90	25.90	0	+0.00(+0.00%)
Jul 02, 2002	25.90	25.90	25.90	25.90	0	+0.00(+0.00%)

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.