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 28, 2018	32.50	32.50	32.50	32.50	100	+0.00(+0.00%)
Sep 27, 2018	32.50	32.50	32.50	32.50	263	+0.01(+0.02%)
Sep 26, 2018	31.72	32.49	31.72	32.49	669	+0.43(+1.33%)
Sep 25, 2018	32.06	32.06	32.06	32.06	207	-0.37(-1.14%)
Sep 24, 2018	32.40	32.50	32.00	32.44	3,080	+0.12(+0.36%)
Sep 21, 2018	31.40	32.32	31.40	32.32	3,700	+0.60(+1.89%)
Sep 20, 2018	32.35	32.35	31.72	31.72	639	-0.00(-0.01%)
Sep 19, 2018	31.18	31.72	31.18	31.72	409	+0.27(+0.87%)
Sep 18, 2018	31.50	31.50	31.45	31.45	779	-0.35(-1.10%)
Sep 17, 2018	31.80			31.80	283	+0.00(+0.00%)
Sep 14, 2018	31.80	31.80	31.80	31.80	100	+0.00(+0.00%)
Sep 13, 2018	31.80	31.80	31.74	31.80	1,986	+0.00(+0.00%)
Sep 12, 2018	31.80	32.22	31.50	31.80	856	-0.11(-0.34%)
Sep 11, 2018	31.71	31.91	31.66	31.91	654	+0.20(+0.64%)
Sep 10, 2018	31.71			31.71	104	-0.00(-0.01%)
Sep 07, 2018	31.66	31.71	31.66	31.71	400	+0.18(+0.58%)
Sep 06, 2018	31.53	31.53	31.53	31.53	10	+0.00(+0.00%)
Sep 05, 2018	31.94	31.94	31.53	31.53	346	+0.13(+0.42%)

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.