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 (%)
Sep 30, 2008	19.75	19.75	19.75	19.75	100	-0.14(-0.70%)
Sep 25, 2008	20.00	19.89	19.89	19.89	3,100	+0.14(+0.71%)
Sep 24, 2008	19.75	19.75	19.75	19.75	0	+0.00(+0.00%)
Sep 23, 2008	19.75	19.75	19.75	19.75	100	+0.25(+1.28%)
Sep 19, 2008	19.50	19.50	19.50	19.50	1,200	-0.24(-1.22%)
Sep 18, 2008	19.60	19.75	19.41	19.74	900	+0.14(+0.71%)
Sep 17, 2008	19.60	19.60	19.60	19.60	0	+0.00(+0.00%)
Sep 16, 2008	19.60	20.00	19.30	19.60	1,200	+0.10(+0.51%)
Sep 15, 2008	20.00	21.00	19.50	19.50	3,271	-1.75(-8.24%)
Sep 12, 2008	21.50	23.43	21.00	21.25	6,400	-0.15(-0.70%)
Sep 11, 2008	22.49	22.49	21.40	21.40	300	+0.15(+0.71%)
Sep 10, 2008	21.25	21.25	21.25	21.25	100	-0.25(-1.16%)
Sep 09, 2008	20.80	22.00	20.80	21.50	4,742	+0.80(+3.86%)
Sep 08, 2008	20.70	20.70	20.70	20.70	0	+0.00(+0.00%)
Sep 05, 2008	20.70	20.70	20.70	20.70	0	+0.00(+0.00%)
Sep 04, 2008	20.70	20.70	20.70	20.70	200	-0.30(-1.43%)
Sep 03, 2008	21.00	21.00	21.00	21.00	0	+0.00(+0.00%)

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.