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 31, 2015	23.12	23.18	23.18	23.18	1,900	+0.13(+0.55%)
Dec 30, 2015	22.73	23.05	22.72	23.05	1,661	+0.51(+2.26%)
Dec 29, 2015	23.49	23.75	22.53	22.54	5,992	-0.96(-4.09%)
Dec 28, 2015	24.00	24.00	23.50	23.50	1,606	-1.50(-6.00%)
Dec 24, 2015	23.50	25.00	25.00	25.00	900	+1.78(+7.66%)
Dec 23, 2015	24.95	24.95	23.22	23.22	2,403	-0.78(-3.25%)
Dec 22, 2015	24.00	24.09	24.00	24.00	2,149	-0.15(-0.62%)
Dec 21, 2015	24.44	24.50	24.15	24.15	543	+0.84(+3.60%)
Dec 18, 2015	22.71	23.31	22.52	23.31	1,259	-0.31(-1.31%)
Dec 17, 2015	23.54	23.75	23.54	23.62	1,521	+0.24(+1.03%)
Dec 16, 2015	22.57	23.73	22.00	23.38	5,778	+0.83(+3.68%)
Dec 15, 2015	22.77	22.99	22.50	22.55	2,695	+0.13(+0.58%)
Dec 14, 2015	22.42	22.86	22.42	22.42	3,031	-0.58(-2.52%)
Dec 11, 2015	23.35	23.35	23.00	23.00	805	-0.21(-0.90%)
Dec 10, 2015	23.72	24.50	23.21	23.21	1,597	-0.50(-2.11%)
Dec 08, 2015	24.50	24.52	23.71	23.71	17	-1.59(-6.28%)
Dec 04, 2015	25.39	25.39	24.25	25.30	69	+1.38(+5.77%)
Dec 03, 2015	25.39	25.43	23.91	23.92	2,576	-1.58(-6.19%)
Dec 02, 2015	25.52	25.52	24.77	25.50	2,557	-0.10(-0.40%)

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.