Indicators

Chicago Rivet & Machine Company (NY: CVR )

16.75 UNCHANGED

Official Closing Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	28.85	28.85	28.85	28.85	1,800	+0.00(+0.00%)
Jul 28, 2005	28.75	28.85	28.75	28.85	1,500	+0.10(+0.35%)
Jul 27, 2005	28.75	28.75	28.75	28.75	2,000	+0.00(+0.00%)
Jul 26, 2005	28.90	28.90	28.75	28.75	2,100	-0.15(-0.52%)
Jul 25, 2005	28.90	28.90	28.90	28.90	200	-0.10(-0.34%)
Jul 22, 2005	29.00	29.00	29.00	29.00	3,000	+0.10(+0.35%)
Jul 21, 2005	28.90	28.90	28.90	28.90	0	+0.00(+0.00%)
Jul 20, 2005	28.90	28.90	28.90	28.90	200	-0.05(-0.17%)
Jul 19, 2005	28.95	28.95	28.95	28.95	400	-0.07(-0.24%)
Jul 18, 2005	29.02	29.02	29.02	29.02	0	+0.00(+0.00%)
Jul 15, 2005	29.02	29.02	29.02	29.02	300	-0.18(-0.62%)
Jul 14, 2005	29.20	29.20	29.20	29.20	0	+0.00(+0.00%)
Jul 13, 2005	29.20	29.20	29.20	29.20	0	+0.00(+0.00%)
Jul 12, 2005	29.20	29.20	29.20	29.20	200	+0.00(+0.00%)
Jul 11, 2005	29.20	29.20	29.20	29.20	100	-0.05(-0.17%)
Jul 08, 2005	29.25	29.25	29.25	29.25	100	+0.25(+0.86%)
Jul 07, 2005	29.00	29.00	29.00	29.00	100	+0.35(+1.22%)
Jul 06, 2005	28.65	28.65	28.65	28.65	0	+0.00(+0.00%)
Jul 05, 2005	28.65	28.65	28.65	28.65	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.