Indicators

Chicago Rivet & Machine Company (NY: CVR )

16.86 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	30.66	31.25	30.66	30.66	3,564	-0.74(-2.35%)
Oct 29, 2014	31.45	31.45	31.40	31.40	75	+0.00(+0.00%)
Oct 28, 2014	31.39	31.40	31.36	31.40	9,425	-0.10(-0.32%)
Oct 23, 2014	31.50	32.00	30.55	31.50	5	-1.10(-3.37%)
Oct 22, 2014	32.25	32.60	31.51	32.60	2,611	+0.30(+0.93%)
Oct 21, 2014	32.00	32.30	31.50	32.30	2,806	+0.35(+1.10%)
Oct 20, 2014	31.48	31.96	31.02	31.95	3,091	+1.25(+4.07%)
Oct 17, 2014	31.40	31.86	30.70	30.70	1,789	-1.15(-3.61%)
Oct 16, 2014	30.58	31.98	30.58	31.85	3,056	+0.29(+0.91%)
Oct 15, 2014	31.05	31.67	30.71	31.56	1,453	+0.16(+0.52%)
Oct 14, 2014	30.60	31.45	30.60	31.40	646	+0.85(+2.78%)
Oct 13, 2014	30.55	30.79	30.55	30.55	3,875	-0.43(-1.39%)
Oct 10, 2014	30.55	30.98	30.50	30.98	1,505	+0.48(+1.57%)
Oct 09, 2014	32.98	32.98	30.20	30.50	9,918	+0.48(+1.60%)
Oct 08, 2014	31.53	32.19	30.02	30.02	4,066	-1.73(-5.45%)
Oct 07, 2014	30.95	31.75	29.92	31.75	1,670	+0.85(+2.75%)
Oct 06, 2014	29.90	30.95	29.90	30.90	1,147	+0.65(+2.15%)
Oct 03, 2014	29.70	30.30	29.70	30.25	5,422	+0.25(+0.84%)
Oct 02, 2014	30.25	30.25	29.85	30.00	6,465	-0.48(-1.59%)

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.