Skip to main content

Chicago Rivet & Machine Company (NY: CVR )

16.38 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 39.52 39.87 38.72 39.00 3,747 -0.95(-2.38%)
Mar 28, 2014 40.73 40.73 39.02 39.95 496 +0.75(+1.91%)
Mar 27, 2014 39.13 42.81 39.13 39.20 14,239 -0.40(-1.01%)
Mar 26, 2014 38.90 39.60 38.89 39.60 1,080 +0.74(+1.90%)
Mar 25, 2014 38.99 39.78 38.86 38.86 4,800 +0.38(+0.99%)
Mar 24, 2014 38.98 38.98 38.45 38.48 2,905 -0.38(-0.98%)
Mar 21, 2014 38.82 39.01 38.73 38.86 2,479 -0.14(-0.36%)
Mar 20, 2014 40.15 40.15 39.00 39.00 1,905 -0.90(-2.26%)
Mar 19, 2014 39.11 39.90 39.11 39.90 3,094 +0.82(+2.10%)
Mar 18, 2014 39.10 39.90 39.08 39.08 1,906 -0.41(-1.05%)
Mar 17, 2014 39.01 39.98 39.00 39.49 4,728 -2.68(-6.34%)
Mar 14, 2014 42.00 42.60 41.86 42.17 2,834 +0.32(+0.76%)
Mar 13, 2014 41.00 41.85 41.00 41.85 1,271 +0.97(+2.37%)
Mar 12, 2014 40.95 40.97 40.88 40.88 1,405 +0.46(+1.14%)
Mar 11, 2014 42.77 42.77 40.10 40.42 3,695 -1.98(-4.67%)
Mar 10, 2014 41.66 42.92 40.40 42.40 4,133 +1.24(+3.01%)
Mar 07, 2014 41.10 41.87 41.00 41.16 2,086 +0.75(+1.84%)
Mar 06, 2014 40.08 40.46 40.04 40.41 1,220 +0.22(+0.56%)
Mar 05, 2014 40.00 40.77 40.00 40.19 3,070 +0.17(+0.42%)
Mar 04, 2014 40.52 41.00 39.96 40.02 6,430 -0.72(-1.77%)
Mar 03, 2014 39.62 40.85 39.62 40.74 3,476 +0.56(+1.39%)
Feb 28, 2014 39.50 40.18 39.47 40.18 3,246 +0.69(+1.75%)
Feb 27, 2014 39.22 39.50 38.11 39.49 3,649 +0.27(+0.69%)
Feb 26, 2014 39.50 41.01 39.00 39.22 15,007 -0.17(-0.43%)
Feb 25, 2014 39.19 39.50 38.70 39.39 7,699 +0.22(+0.56%)
Feb 24, 2014 38.70 40.70 38.25 39.17 4,720 +1.21(+3.19%)
Feb 21, 2014 37.95 38.40 37.73 37.96 9,045 +0.05(+0.13%)
Feb 20, 2014 37.70 38.47 37.70 37.91 5,631 +0.17(+0.44%)
Feb 19, 2014 38.00 38.00 37.73 37.74 2,232 -0.20(-0.52%)
Feb 18, 2014 38.00 38.03 37.94 37.94 2,412 -0.06(-0.16%)
Feb 14, 2014 38.00 38.00 38.00 38.00 0 +0.00(+0.00%)
Feb 13, 2014 37.63 38.20 37.63 38.00 3,132 -0.03(-0.08%)
Feb 12, 2014 37.33 39.85 37.22 38.03 3,853 -0.20(-0.52%)
Feb 11, 2014 38.12 38.98 38.12 38.23 3,201 +0.38(+1.00%)
Feb 10, 2014 37.90 37.90 37.78 37.85 1,610 -0.03(-0.08%)
Feb 07, 2014 37.47 37.88 37.47 37.88 1,271 -0.13(-0.34%)
Feb 06, 2014 38.35 38.99 37.74 38.01 5,221 -0.37(-0.96%)
Feb 05, 2014 39.24 39.43 38.08 38.38 4,190 -0.87(-2.22%)
Feb 04, 2014 39.42 39.65 39.19 39.25 3,028 -1.29(-3.18%)
Feb 03, 2014 41.57 41.70 40.33 40.54 4,686 -0.76(-1.84%)
Jan 31, 2014 43.00 43.00 41.30 41.30 4,592 -1.20(-2.82%)
Jan 30, 2014 40.13 43.54 40.13 42.50 5,114 +2.68(+6.73%)
Jan 29, 2014 39.48 40.00 38.96 39.82 5,299 +0.02(+0.04%)
Jan 28, 2014 39.75 39.99 39.33 39.80 7,739 +0.71(+1.81%)
Jan 27, 2014 39.04 39.86 38.88 39.10 2,159 +0.40(+1.03%)
Jan 24, 2014 38.57 38.75 38.42 38.70 5,500 +0.34(+0.89%)
Jan 23, 2014 37.65 38.49 37.07 38.36 3,323 +0.41(+1.08%)
Jan 22, 2014 38.34 38.60 36.56 37.95 4,505 +0.47(+1.25%)
Jan 21, 2014 37.89 37.89 36.92 37.48 7,316 +0.73(+1.98%)
Jan 17, 2014 37.96 36.75 36.75 36.75 1,200 -0.75(-2.00%)
Jan 16, 2014 37.53 37.94 36.61 37.50 9,692 -0.20(-0.53%)
Jan 15, 2014 36.62 38.64 37.52 37.70 4,748 +1.08(+2.95%)
Jan 14, 2014 32.76 37.12 32.76 36.62 3,382 +0.61(+1.69%)
Jan 13, 2014 36.29 36.29 35.60 36.01 6,762 -0.89(-2.41%)
Jan 10, 2014 37.90 37.90 36.88 36.90 3,815 -0.10(-0.27%)
Jan 09, 2014 36.90 37.96 36.75 37.00 3,535 +0.79(+2.19%)
Jan 08, 2014 36.88 36.88 36.20 36.21 5,466 +0.24(+0.68%)
Jan 07, 2014 35.60 36.95 35.50 35.97 3,025 +0.86(+2.44%)
Jan 06, 2014 34.96 35.50 34.90 35.11 5,712 +0.61(+1.77%)
Jan 03, 2014 34.00 35.01 33.98 34.50 4,745 +0.51(+1.50%)
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.