Indicators

Chicago Rivet & Machine Company (NY: CVR )

16.50 UNCHANGED

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	14.00	14.20	14.20	14.20	400	+0.45(+3.27%)
Dec 30, 2009	13.47	13.75	13.47	13.75	921	+0.50(+3.77%)
Dec 29, 2009	13.35	13.35	13.25	13.25	500	-0.01(-0.08%)
Dec 28, 2009	13.61	13.61	13.26	13.26	700	-0.34(-2.50%)
Dec 22, 2009	14.25	13.60	13.60	13.60	7,800	-0.65(-4.56%)
Dec 21, 2009	14.25	14.25	14.25	14.25	400	-0.15(-1.04%)
Dec 18, 2009	14.40	14.40	14.40	14.40	300	-0.10(-0.69%)
Dec 16, 2009	14.50	14.50	14.50	14.50	0	+0.02(+0.14%)
Dec 15, 2009	14.20	14.48	14.20	14.48	200	+0.20(+1.40%)
Dec 14, 2009	14.25	14.50	13.05	14.28	2,600	-0.47(-3.19%)
Dec 11, 2009	14.50	14.75	14.50	14.75	1,265	+0.46(+3.25%)
Dec 10, 2009	14.30	14.75	14.25	14.29	760	-0.27(-1.82%)
Dec 08, 2009	14.55	14.55	14.55	14.55	0	+0.53(+3.78%)
Dec 07, 2009	14.50	14.50	13.28	14.02	1,000	-0.48(-3.31%)
Dec 04, 2009	14.84	14.84	14.50	14.50	800	-0.10(-0.68%)
Dec 02, 2009	14.73	14.60	14.60	14.60	500	-0.07(-0.48%)

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.