Indicators

Chicago Rivet & Machine Company (NY: CVR )

16.50 UNCHANGED

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	19.08	19.45	19.08	19.45	2,300	+0.04(+0.21%)
Dec 28, 2012	19.90	19.90	19.19	19.41	500	-0.59(-2.95%)
Dec 26, 2012	20.00	20.00	20.00	20.00	0	+0.05(+0.25%)
Dec 24, 2012	19.95	19.95	19.95	19.95	105	-0.05(-0.25%)
Dec 21, 2012	19.94	20.00	19.94	20.00	315	+0.00(+0.00%)
Dec 20, 2012	19.10	20.00	19.10	20.00	700	+0.78(+4.06%)
Dec 19, 2012	19.95	19.98	19.22	19.22	500	-0.28(-1.44%)
Dec 18, 2012	19.50	19.50	19.50	19.50	700	-0.07(-0.36%)
Dec 17, 2012	19.60	19.98	19.57	19.57	950	+0.07(+0.36%)
Dec 14, 2012	19.24	19.50	19.24	19.50	504	+0.20(+1.04%)
Dec 13, 2012	19.43	19.43	19.00	19.30	1,400	+0.07(+0.36%)
Dec 12, 2012	20.00	20.00	19.23	19.23	300	+0.23(+1.21%)
Dec 11, 2012	19.03	19.03	19.00	19.00	400	-0.18(-0.94%)
Dec 10, 2012	19.18	19.18	19.18	19.18	300	-0.51(-2.59%)
Dec 07, 2012	20.00	20.00	19.68	19.69	5,562	-0.29(-1.45%)
Dec 06, 2012	20.00	20.00	19.98	19.98	500	+0.20(+1.01%)
Dec 05, 2012	20.00	20.00	19.53	19.78	1,364	-0.04(-0.20%)

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.