Indicators

Chicago Rivet & Machine Company (NY: CVR )

16.25 -0.61 (-3.62%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	20.19	20.95	20.19	20.76	0	-0.14(-0.67%)
Aug 27, 2008	20.90	20.90	20.90	20.90	0	+0.00(+0.00%)
Aug 26, 2008	22.32	22.32	20.89	20.90	410	+0.20(+0.97%)
Aug 25, 2008	21.03	21.03	19.70	20.70	2,000	+1.20(+6.15%)
Aug 22, 2008	19.50	19.82	19.50	19.50	800	-0.20(-1.02%)
Aug 21, 2008	19.70	19.70	19.70	19.70	100	+0.20(+1.03%)
Aug 20, 2008	19.50	19.50	19.00	19.50	2,164	-0.05(-0.26%)
Aug 19, 2008	19.85	19.95	19.55	19.55	950	-0.30(-1.51%)
Aug 18, 2008	19.85	19.85	19.85	19.85	0	+0.00(+0.00%)
Aug 15, 2008	19.95	20.10	19.80	19.85	0	-0.09(-0.45%)
Aug 14, 2008	19.95	19.95	19.65	19.94	400	+0.14(+0.71%)
Aug 13, 2008	19.30	19.80	19.30	19.80	2,600	+0.65(+3.39%)
Aug 12, 2008	19.85	20.10	19.15	19.15	2,775	-0.60(-3.04%)
Aug 11, 2008	19.75	19.75	19.75	19.75	400	-0.20(-1.00%)
Aug 08, 2008	19.70	19.95	19.59	19.95	1,505	+0.05(+0.25%)
Aug 07, 2008	19.90	19.90	19.90	19.90	200	+0.20(+1.02%)
Aug 06, 2008	19.95	19.95	19.70	19.70	500	-0.12(-0.61%)
Aug 05, 2008	20.05	20.05	19.80	19.82	600	-0.43(-2.12%)
Aug 04, 2008	20.50	20.50	20.25	20.25	400	-0.45(-2.17%)

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.