Indicators

Chicago Rivet & Machine Company (NY: CVR )

16.86 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	13.50	13.50	13.50	13.50	0	-0.40(-2.88%)
Aug 28, 2009	14.44	14.44	13.90	13.90	258	-0.01(-0.06%)
Aug 27, 2009	14.25	14.25	13.91	13.91	550	-0.79(-5.38%)
Aug 24, 2009	15.00	14.70	14.70	14.70	900	-0.20(-1.34%)
Aug 20, 2009	14.90	14.90	14.90	14.90	300	-0.30(-1.97%)
Aug 17, 2009	15.20	15.20	15.20	15.20	200	-0.29(-1.87%)
Aug 14, 2009	14.95	15.49	14.95	15.49	3,350	+0.64(+4.31%)
Aug 13, 2009	14.50	14.85	14.50	14.85	7,500	+0.80(+5.69%)
Aug 12, 2009	14.75	14.75	14.05	14.05	1,300	-0.95(-6.33%)
Aug 10, 2009	15.25	15.00	15.00	15.00	1,300	-0.50(-3.23%)
Aug 07, 2009	15.05	15.50	15.05	15.50	992	+0.54(+3.59%)
Aug 05, 2009	15.06	14.96	14.96	14.96	1,400	-0.54(-3.47%)
Aug 04, 2009	15.48	15.75	15.35	15.50	4,700	-0.43(-2.70%)

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.