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 (%)
Mar 28, 2016	24.45	24.45	24.45	24.45	45	+0.31(+1.30%)
Mar 24, 2016	24.14	24.14	24.14	24.14	1,000	-0.30(-1.24%)
Mar 23, 2016	24.49	24.49	24.44	24.44	527	+0.22(+0.90%)
Mar 21, 2016	24.22	24.22	24.22	24.22	1	+0.09(+0.38%)
Mar 18, 2016	24.48	24.48	24.03	24.13	1,199	-0.22(-0.90%)
Mar 15, 2016	24.35	24.35	24.35	24.35	29	-0.15(-0.60%)
Mar 14, 2016	24.50	24.50	24.50	24.50	200	+0.83(+3.49%)
Mar 11, 2016	24.01	24.01	23.67	23.67	1,549	-0.11(-0.46%)
Mar 10, 2016	23.67	24.07	23.67	23.78	910	-0.80(-3.25%)
Mar 09, 2016	24.58	24.58	24.58	24.58	111	+0.10(+0.40%)
Mar 07, 2016	24.50	24.58	23.90	24.48	5	-0.20(-0.79%)
Mar 04, 2016	24.20	23.66	23.66	24.68	1,158	+1.02(+4.30%)
Mar 02, 2016	23.66	23.66	23.66	23.66	1,000	-1.09(-4.40%)

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.