Indicators

Chicago Rivet & Machine Company (NY: CVR )

16.50 UNCHANGED

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	20.00	20.20	20.00	20.00	1,100	-0.00(-0.00%)
Dec 29, 2005	20.40	20.40	20.00	20.00	800	-0.72(-3.47%)
Dec 28, 2005	20.72	20.72	20.70	20.72	3,400	-0.28(-1.33%)
Dec 23, 2005	21.07	21.07	21.00	21.00	1,700	-0.35(-1.64%)
Dec 22, 2005	21.60	21.60	21.35	21.35	5,000	-0.40(-1.84%)
Dec 21, 2005	21.90	21.90	21.75	21.75	4,300	-0.35(-1.58%)
Dec 20, 2005	22.10	22.15	22.10	22.10	7,300	-0.15(-0.67%)
Dec 19, 2005	22.25	22.25	22.25	22.25	0	+0.00(+0.00%)
Dec 16, 2005	22.25	22.25	22.25	22.25	1,000	+0.15(+0.68%)
Dec 15, 2005	22.10	22.10	22.10	22.10	300	-0.20(-0.90%)
Dec 14, 2005	22.30	22.30	22.30	22.30	0	+0.00(+0.00%)
Dec 13, 2005	22.30	22.30	22.30	22.30	100	-0.10(-0.45%)
Dec 12, 2005	22.40	22.40	22.40	22.40	100	+0.00(+0.00%)
Dec 09, 2005	22.23	22.40	22.23	22.40	400	-0.08(-0.36%)
Dec 08, 2005	22.45	22.48	22.45	22.48	400	+0.48(+2.18%)
Dec 07, 2005	22.25	22.25	22.00	22.00	3,000	-0.50(-2.22%)
Dec 06, 2005	22.57	22.57	22.25	22.50	2,500	-0.05(-0.22%)
Dec 05, 2005	22.55	22.55	22.25	22.55	1,400	+0.30(+1.34%)
Dec 02, 2005	22.56	22.56	22.00	22.25	3,100	-0.50(-2.19%)

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.