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 (%)
Apr 30, 2014	38.76	39.00	38.75	38.75	1,715	+0.15(+0.39%)
Apr 29, 2014	39.62	39.91	38.57	38.60	4,577	-0.41(-1.05%)
Apr 28, 2014	38.72	39.44	38.72	39.01	1,531	-0.59(-1.49%)
Apr 24, 2014	39.15	39.60	39.60	39.60	4,500	+0.92(+2.38%)
Apr 23, 2014	38.60	39.49	38.39	38.68	6,345	-0.42(-1.07%)
Apr 22, 2014	38.87	39.31	38.87	39.10	5,651	-0.36(-0.91%)
Apr 21, 2014	39.89	40.38	38.51	39.46	2,599	-0.47(-1.18%)
Apr 17, 2014	39.32	39.93	39.93	39.93	900	+0.37(+0.94%)
Apr 16, 2014	39.84	40.00	39.23	39.56	4,790	+0.43(+1.10%)
Apr 15, 2014	40.47	40.48	39.13	39.13	3,565	-0.27(-0.69%)
Apr 14, 2014	39.04	39.83	39.04	39.40	1,824	-0.61(-1.52%)
Apr 11, 2014	40.35	40.66	39.05	40.01	6,806	-0.45(-1.11%)
Apr 10, 2014	40.50	40.51	39.42	40.46	15,102	-0.18(-0.44%)
Apr 09, 2014	40.64	40.64	40.64	40.64	125	+0.48(+1.20%)
Apr 08, 2014	38.75	40.71	38.75	40.16	2,237	+0.69(+1.75%)
Apr 07, 2014	39.98	39.98	39.23	39.47	781	-0.17(-0.43%)
Apr 04, 2014	39.36	39.71	38.34	39.64	3,998	+1.40(+3.67%)
Apr 03, 2014	38.01	39.10	38.00	38.24	3,522	+0.09(+0.24%)
Apr 02, 2014	38.98	38.98	38.00	38.15	3,226	-0.70(-1.80%)

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.