Indicators

Chicago Rivet & Machine Company (NY: CVR )

15.91 -0.28 (-1.72%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	17.35	17.35	17.35	17.35	300	+0.10(+0.58%)
Sep 29, 2010	17.10	17.29	16.14	17.25	1,500	-0.05(-0.29%)
Sep 28, 2010	17.20	17.30	17.20	17.30	705	+0.10(+0.58%)
Sep 24, 2010	17.19	17.20	17.20	17.20	1,700	-0.15(-0.86%)
Sep 22, 2010	17.32	17.35	17.35	17.35	200	-0.05(-0.29%)
Sep 21, 2010	17.40	17.40	17.40	17.40	300	+0.77(+4.63%)
Sep 20, 2010	17.23	17.61	16.55	16.63	2,807	-0.59(-3.43%)
Sep 17, 2010	17.22	17.22	17.22	17.22	200	+0.27(+1.59%)
Sep 15, 2010	16.34	16.95	16.34	16.95	700	+0.01(+0.06%)
Sep 14, 2010	16.94	16.95	16.94	16.94	1,300	+0.04(+0.24%)
Sep 13, 2010	16.90	16.90	16.90	16.90	500	+0.10(+0.60%)
Sep 08, 2010	16.80	16.80	16.80	16.80	600	+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.