Indicators

Chicago Rivet & Machine Company (NY: CVR )

16.50 UNCHANGED

Official Closing 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 (%)
Feb 27, 2004	30.82	30.90	30.82	30.90	600	-0.05(-0.16%)
Feb 26, 2004	31.00	31.00	30.86	30.95	2,900	-0.03(-0.10%)
Feb 25, 2004	30.90	30.98	30.90	30.98	700	+0.33(+1.08%)
Feb 24, 2004	30.24	30.65	30.24	30.65	3,800	+0.53(+1.76%)
Feb 23, 2004	30.10	30.28	30.10	30.12	1,400	+0.02(+0.07%)
Feb 20, 2004	30.11	30.11	29.98	30.10	1,200	-0.21(-0.69%)
Feb 19, 2004	30.31	30.31	30.31	30.31	0	+0.00(+0.00%)
Feb 18, 2004	30.75	30.75	30.31	30.31	2,500	-0.87(-2.79%)
Feb 17, 2004	31.19	31.19	31.00	31.18	800	-0.11(-0.35%)
Feb 13, 2004	31.00	31.29	31.00	31.29	2,400	+0.14(+0.45%)
Feb 12, 2004	29.40	31.70	29.40	31.15	10,100	+1.90(+6.50%)
Feb 11, 2004	29.15	29.29	29.15	29.25	4,200	+0.20(+0.69%)
Feb 10, 2004	28.95	29.05	28.95	29.05	1,500	+0.10(+0.35%)
Feb 09, 2004	28.90	28.95	28.90	28.95	1,200	+0.15(+0.52%)
Feb 06, 2004	28.60	28.85	28.60	28.80	1,700	+0.38(+1.34%)
Feb 05, 2004	28.50	28.60	28.42	28.42	2,800	-0.07(-0.25%)
Feb 04, 2004	28.49	28.49	28.49	28.49	300	+0.09(+0.32%)
Feb 03, 2004	28.25	28.40	28.25	28.40	1,200	+0.24(+0.85%)

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.