Indicators

Chicago Rivet & Machine Company (NY: CVR )

16.50 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	23.00	23.00	23.00	23.00	400	+0.00(+0.02%)
Sep 27, 2007	23.00	23.00	23.00	23.00	0	+0.00(+0.00%)
Sep 26, 2007	22.75	23.00	22.75	23.00	1,100	+0.25(+1.10%)
Sep 25, 2007	23.25	23.25	22.75	22.75	500	-0.25(-1.09%)
Sep 24, 2007	22.84	23.25	22.84	23.00	600	+0.15(+0.66%)
Sep 21, 2007	22.85	22.85	22.85	22.85	0	+0.00(+0.00%)
Sep 20, 2007	22.85	22.85	22.85	22.85	200	-0.15(-0.65%)
Sep 19, 2007	22.75	23.00	22.75	23.00	200	+0.25(+1.10%)
Sep 18, 2007	22.75	22.75	22.75	22.75	0	+0.00(+0.00%)
Sep 17, 2007	23.25	23.25	22.50	22.75	1,100	-0.75(-3.19%)
Sep 14, 2007	23.25	23.50	23.25	23.50	900	+0.78(+3.43%)
Sep 13, 2007	23.00	23.09	22.72	22.72	1,000	-0.68(-2.91%)
Sep 12, 2007	23.40	23.40	23.40	23.40	0	+0.00(+0.00%)
Sep 11, 2007	23.40	23.40	23.40	23.40	100	+0.20(+0.86%)
Sep 10, 2007	22.99	23.20	22.99	23.20	200	+0.21(+0.91%)
Sep 07, 2007	22.99	22.99	22.99	22.99	0	+0.00(+0.00%)
Sep 06, 2007	22.99	22.99	22.99	22.99	100	-0.12(-0.52%)
Sep 05, 2007	23.11	23.11	23.11	23.11	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.