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 (%)
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%)

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.