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 30, 2016	27.08	27.50	27.08	27.42	100	-0.36(-1.30%)
Aug 29, 2016	28.90	28.90	27.00	27.78	7,148	-0.70(-2.46%)
Aug 26, 2016	28.27	28.73	28.12	28.48	6,301	+0.16(+0.56%)
Aug 25, 2016	28.90	28.90	28.31	28.32	904	+0.01(+0.04%)
Aug 24, 2016	29.01	29.01	28.31	28.31	766	-0.66(-2.29%)
Aug 23, 2016	29.01	29.01	28.52	28.97	2,593	+0.17(+0.60%)
Aug 22, 2016	28.62	28.80	28.62	28.80	469	+0.68(+2.42%)
Aug 19, 2016	28.02	28.12	28.02	28.12	558	-0.60(-2.09%)
Aug 18, 2016	29.20	29.20	28.72	28.72	4,019	-0.58(-1.98%)
Aug 17, 2016	29.40	29.40	28.90	29.30	1,249	+0.53(+1.84%)
Aug 15, 2016	29.42	28.77	28.77	28.77	2,600	+0.30(+1.06%)
Aug 12, 2016	29.20	29.32	28.11	28.47	1,367	-0.74(-2.54%)
Aug 11, 2016	29.40	29.40	29.21	29.21	3,322	-0.21(-0.73%)
Aug 10, 2016	29.30	29.59	29.12	29.43	2,303	+0.32(+1.12%)
Aug 09, 2016	29.10	29.40	29.05	29.10	2,677	+0.00(+0.00%)
Aug 08, 2016	28.10	29.18	28.07	29.10	8,159	+1.73(+6.32%)
Aug 04, 2016	28.09	27.37	27.37	27.37	1,000	-0.05(-0.18%)

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.