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 29, 2016	27.83	27.83	27.83	27.83	520	+0.60(+2.19%)
Jul 28, 2016	27.15	27.63	27.15	27.23	1,821	-0.08(-0.29%)
Jul 27, 2016	27.15	27.37	26.73	27.31	1,350	+0.14(+0.51%)
Jul 26, 2016	26.85	27.69	26.85	27.17	4,075	-0.38(-1.37%)
Jul 25, 2016	27.98	28.00	27.55	27.55	1,666	-0.05(-0.18%)
Jul 22, 2016	27.55	27.71	27.55	27.60	2,046	-0.40(-1.43%)
Jul 21, 2016	28.00	28.00	28.00	28.00	422	+0.51(+1.86%)
Jul 20, 2016	28.17	28.17	27.49	27.49	464	-0.13(-0.47%)
Jul 19, 2016	27.71	28.00	27.36	27.62	7,116	-0.08(-0.29%)
Jul 18, 2016	28.00	28.00	27.55	27.70	1,305	+0.11(+0.42%)
Jul 15, 2016	27.75	28.00	27.59	27.59	3,148	+0.19(+0.68%)
Jul 14, 2016	27.50	27.64	27.35	27.40	1,883	-0.57(-2.04%)
Jul 13, 2016	28.24	28.24	27.16	27.97	3,090	+0.14(+0.50%)
Jul 12, 2016	27.94	27.94	27.43	27.83	1,323	+0.41(+1.50%)
Jul 11, 2016	27.40	27.61	27.30	27.42	5,834	+0.22(+0.81%)
Jul 08, 2016	27.23	27.59	27.20	27.20	2,618	-0.39(-1.41%)
Jul 07, 2016	26.74	28.25	26.99	27.59	5,963	+0.60(+2.22%)
Jul 06, 2016	26.99	26.99	26.99	26.99	336	+0.01(+0.04%)
Jul 05, 2016	26.98	26.98	26.98	26.98	225	-0.32(-1.17%)

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.