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 31, 2017	28.71	28.71	27.36	27.45	4,240	-2.15(-7.26%)
Aug 30, 2017	29.80	29.80	29.60	29.60	903	+0.86(+2.99%)
Aug 29, 2017	30.17	31.00	28.60	28.74	3,564	-1.76(-5.76%)
Aug 28, 2017	30.17	30.50	30.17	30.50	487	-2.62(-7.91%)
Aug 24, 2017		33.12	33.12	33.12	0	+2.47(+8.07%)
Aug 23, 2017	31.97	32.33	30.60	30.65	901	-1.83(-5.65%)
Aug 22, 2017	32.48	32.48	32.48	32.48	226	-0.08(-0.25%)
Aug 21, 2017	33.52	33.52	32.56	32.56	612	+0.03(+0.10%)
Aug 16, 2017				32.53	71	-0.16(-0.50%)
Aug 14, 2017				32.69	95	-0.94(-2.80%)
Aug 11, 2017	32.53	34.30	32.53	33.63	673	-0.72(-2.10%)
Aug 10, 2017	35.00	35.65	34.35	34.35	3,436	-1.52(-4.24%)
Aug 09, 2017	35.85	35.87	35.00	35.87	2,152	-0.38(-1.05%)
Aug 08, 2017	36.48	36.48	36.25	36.25	1,013	-0.25(-0.68%)
Aug 04, 2017				36.50	90	+0.00(+0.00%)
Aug 03, 2017	36.50	36.50	36.50	36.50	103	+0.10(+0.27%)

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.