Indicators

Chicago Rivet & Machine Company (NY: CVR )

16.75 +0.20 (+1.21%)

Official Closing 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, 2009	14.10	14.21	14.10	14.21	200	+0.40(+2.91%)
Jul 29, 2009	13.68	13.81	13.81	13.81	300	+0.16(+1.17%)
Jul 28, 2009	13.40	13.65	13.40	13.65	1,000	+0.30(+2.25%)
Jul 27, 2009	13.40	13.40	13.35	13.35	200	-0.02(-0.15%)
Jul 24, 2009	13.34	13.40	12.90	13.37	968	+0.03(+0.22%)
Jul 23, 2009	13.25	13.40	13.25	13.34	2,500	+0.34(+2.62%)
Jul 22, 2009	13.30	13.30	13.00	13.00	300	+0.04(+0.31%)
Jul 21, 2009	13.55	13.55	12.96	12.96	538	-1.04(-7.43%)
Jul 20, 2009	14.00	14.00	14.00	14.00	400	+0.49(+3.63%)
Jul 15, 2009	14.20	13.51	13.51	13.51	14,300	-0.59(-4.18%)
Jul 14, 2009	14.30	14.60	14.10	14.10	2,300	+0.02(+0.14%)
Jul 13, 2009	14.10	14.25	14.01	14.08	3,350	-0.37(-2.56%)
Jul 10, 2009	14.95	15.47	14.45	14.45	43,440	-0.05(-0.34%)
Jul 09, 2009	12.02	14.99	12.02	14.50	61,210	-15.31(-51.36%)

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.