Indicators

Chicago Rivet & Machine Company (NY: CVR )

16.50 UNCHANGED

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	30.80	30.80	30.50	30.80	1,244	-0.05(-0.16%)
Nov 29, 2017	30.85	30.85	30.85	30.85	323	-0.00(-0.00%)
Nov 28, 2017	31.00	31.20	30.85	30.85	3,585	-0.45(-1.44%)
Nov 27, 2017	30.50	31.30	30.50	31.30	4,197	+0.79(+2.59%)
Nov 21, 2017		30.51	30.51	30.51	107	+0.03(+0.10%)
Nov 20, 2017	30.48	30.48	30.48	30.48	415	+0.00(+0.00%)
Nov 17, 2017	29.61	30.48	29.61	30.48	802	+0.39(+1.30%)
Nov 15, 2017		30.09	30.09	30.09	41	+0.09(+0.30%)
Nov 14, 2017	30.00	30.00	30.00	30.00	172	-0.26(-0.86%)
Nov 13, 2017	32.00	32.00	30.26	30.26	2,893	-0.54(-1.75%)
Nov 10, 2017	30.80	30.80	30.80	30.80	221	+0.44(+1.45%)
Nov 09, 2017	30.36	30.36	30.36	30.36	145	-0.09(-0.30%)
Nov 08, 2017	30.20	30.89	30.20	30.45	2,065	-0.55(-1.77%)
Nov 06, 2017		31.00	31.00	31.00	22	+1.00(+3.33%)
Nov 03, 2017	29.95	30.16	29.45	30.00	4,586	-0.75(-2.44%)
Nov 02, 2017	29.99	30.90	29.95	30.75	5,129	+0.75(+2.50%)

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.