Indicators

Chicago Rivet & Machine Company (NY: CVR )

16.25 -0.61 (-3.62%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	27.45	27.45	27.20	27.20	700	-0.05(-0.18%)
Aug 28, 2003	27.24	27.25	27.24	27.25	200	+0.25(+0.93%)
Aug 27, 2003	27.00	27.00	27.00	27.00	0	+0.00(+0.00%)
Aug 26, 2003	27.00	27.00	27.00	27.00	1,000	+0.00(+0.00%)
Aug 25, 2003	27.00	27.00	27.00	27.00	0	+0.00(+0.00%)
Aug 22, 2003	27.00	27.00	27.00	27.00	0	+0.00(+0.00%)
Aug 19, 2003	27.00	27.00	27.00	27.00	1,000	+0.25(+0.93%)
Aug 18, 2003	26.75	26.75	26.75	26.75	0	+0.00(+0.00%)
Aug 15, 2003	26.75	26.75	26.75	26.75	0	+0.00(+0.00%)
Aug 14, 2003	26.75	26.75	26.75	26.75	0	+0.00(+0.00%)
Aug 13, 2003	26.75	26.75	26.75	26.75	1,000	-0.25(-0.93%)
Aug 12, 2003	27.00	27.00	27.00	27.00	0	+0.00(+0.00%)
Aug 11, 2003	27.00	27.00	27.00	27.00	1,000	+0.00(+0.00%)
Aug 08, 2003	27.00	27.00	27.00	27.00	0	+0.00(+0.00%)
Aug 07, 2003	27.75	27.75	27.00	27.00	2,000	-1.00(-3.57%)
Aug 06, 2003	28.00	28.00	28.00	28.00	0	+0.00(+0.00%)
Aug 05, 2003	28.50	28.50	27.90	28.00	1,500	-0.75(-2.61%)
Aug 04, 2003	28.75	28.75	28.75	28.75	100	-0.25(-0.86%)

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.