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 30, 2010	16.00	16.00	15.50	16.00	600	+0.50(+3.23%)
Jul 29, 2010	15.38	15.50	15.38	15.50	1,100	+0.10(+0.64%)
Jul 27, 2010	15.40	15.40	15.40	15.40	100	+0.40(+2.67%)
Jul 26, 2010	15.10	15.99	14.64	15.00	1,500	-0.70(-4.45%)
Jul 23, 2010	15.45	15.75	15.45	15.70	2,100	+0.47(+3.10%)
Jul 21, 2010	15.20	15.23	15.23	15.23	300	-0.35(-2.27%)
Jul 20, 2010	15.58	15.58	15.58	15.58	100	-0.40(-2.50%)
Jul 19, 2010	15.98	15.98	15.98	15.98	1,000	+0.38(+2.44%)
Jul 16, 2010	15.60	15.60	15.60	15.60	100	-0.12(-0.73%)
Jul 15, 2010	15.35	15.71	15.35	15.71	400	-0.04(-0.22%)
Jul 14, 2010	15.10	15.75	15.10	15.75	1,300	+0.65(+4.30%)
Jul 13, 2010	14.74	15.65	14.74	15.10	6,800	+0.37(+2.51%)
Jul 12, 2010	14.00	14.73	14.00	14.73	700	+0.37(+2.54%)
Jul 07, 2010	14.02	14.37	14.37	14.37	700	-0.29(-1.98%)

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.