Indicators

Chicago Rivet & Machine Company (NY: CVR )

16.25 -0.61 (-3.62%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2018		31.19	31.19	31.19	67	+0.30(+0.98%)
Mar 27, 2018	31.57	31.87	30.81	30.88	773	-1.02(-3.18%)
Mar 23, 2018		31.90	31.90	31.90	0	+0.03(+0.09%)
Mar 22, 2018	31.60	31.87	31.60	31.87	312	-0.53(-1.64%)
Mar 21, 2018	32.60	32.60	32.40	32.40	451	-0.10(-0.31%)
Mar 20, 2018	32.60	32.60	32.50	32.50	695	+0.00(+0.00%)
Mar 19, 2018	32.53	32.53	32.50	32.50	226	+0.00(+0.00%)
Mar 16, 2018	32.33	32.50	32.33	32.50	651	+1.33(+4.26%)
Mar 15, 2018	31.17	31.17	31.17	31.17	101	-0.28(-0.88%)
Mar 14, 2018	31.45	31.45	31.45	31.45	176	+0.30(+0.96%)
Mar 13, 2018		31.14	31.14	31.15	385	+0.01(+0.03%)
Mar 12, 2018	31.15	31.15	31.14	31.14	580	+0.52(+1.69%)
Mar 09, 2018	30.75	30.75	30.62	30.62	586	-0.37(-1.18%)
Mar 08, 2018	30.98	30.99	30.98	30.99	288	+0.13(+0.42%)
Mar 07, 2018	30.86	30.86	30.86	30.86	356	-0.06(-0.19%)
Mar 06, 2018	30.31	31.10	29.89	30.92	1,076	-0.19(-0.61%)
Mar 05, 2018	31.11	31.85	31.11	31.11	993	-2.29(-6.86%)

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.