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 (%)
Jul 31, 2006	23.75	23.75	23.75	23.75	0	+0.00(+0.00%)
Jul 28, 2006	23.80	23.80	23.60	23.75	1,400	-0.40(-1.66%)
Jul 27, 2006	24.15	24.15	24.15	24.15	0	+0.00(+0.00%)
Jul 26, 2006	24.10	24.15	24.10	24.15	300	+0.25(+1.05%)
Jul 25, 2006	23.90	23.90	23.90	23.90	0	+0.00(+0.00%)
Jul 24, 2006	23.90	23.90	23.90	23.90	200	-0.25(-1.04%)
Jul 21, 2006	24.15	24.15	24.15	24.15	0	+0.00(+0.00%)
Jul 20, 2006	23.97	24.15	23.97	24.15	500	+0.20(+0.84%)
Jul 19, 2006	23.48	23.95	23.48	23.95	1,400	+0.55(+2.35%)
Jul 18, 2006	22.98	23.40	22.98	23.40	400	+0.42(+1.83%)
Jul 17, 2006	22.98	22.98	22.98	22.98	300	-0.01(-0.04%)
Jul 14, 2006	22.90	22.99	22.90	22.99	400	+0.04(+0.17%)
Jul 13, 2006	22.95	22.95	22.95	22.95	0	+0.00(+0.00%)
Jul 12, 2006	22.85	22.95	22.85	22.95	600	+0.06(+0.26%)
Jul 11, 2006	22.89	22.89	22.89	22.89	0	+0.00(+0.00%)
Jul 10, 2006	22.89	22.89	22.89	22.89	0	+0.00(+0.00%)
Jul 07, 2006	22.50	22.89	22.00	22.89	2,600	+0.04(+0.17%)
Jul 06, 2006	22.85	22.85	22.85	22.85	0	+0.00(+0.00%)
Jul 05, 2006	22.75	22.85	22.60	22.85	1,200	-0.15(-0.65%)

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.