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 (%)
Aug 31, 2015	28.36	29.68	27.09	27.26	1,300	-1.10(-3.88%)
Aug 28, 2015	28.36	28.36	28.36	28.36	159	-0.04(-0.14%)
Aug 27, 2015	26.51	28.40	26.51	28.40	943	+2.05(+7.78%)
Aug 26, 2015	26.35	26.35	26.35	26.35	101	-1.60(-5.72%)
Aug 25, 2015	26.75	27.95	26.75	27.95	314	+1.05(+3.92%)
Aug 24, 2015	26.49	26.90	26.00	26.90	1,000	+0.84(+3.22%)
Aug 19, 2015	26.47	26.75	26.05	26.06	96	+0.01(+0.03%)
Aug 18, 2015	26.72	26.72	26.05	26.05	1,151	-0.49(-1.86%)
Aug 17, 2015	26.74	26.74	26.30	26.55	465	-0.19(-0.73%)
Aug 13, 2015	26.74	26.74	26.74	26.74	47	+0.34(+1.29%)
Aug 12, 2015	26.66	26.66	26.40	26.40	472	+0.15(+0.57%)
Aug 11, 2015	26.25	26.25	26.25	26.25	342	-0.35(-1.32%)
Aug 10, 2015	26.60	26.60	26.10	26.60	1,594	+1.40(+5.56%)
Aug 06, 2015	25.10	25.20	25.10	25.20	130	+0.19(+0.76%)
Aug 05, 2015	24.07	25.00	24.07	25.01	1,575	-0.14(-0.56%)
Aug 04, 2015	26.25	26.25	25.03	25.15	900	-0.70(-2.71%)

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.