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 (%)
Mar 31, 2011	17.65	17.65	17.65	17.65	0	+0.05(+0.28%)
Mar 30, 2011	17.66	18.30	17.60	17.60	3,400	+0.05(+0.28%)
Mar 29, 2011	17.08	18.37	17.08	17.55	1,310	-0.11(-0.62%)
Mar 28, 2011	17.69	17.69	17.66	17.66	200	-0.63(-3.44%)
Mar 25, 2011	17.01	18.29	17.01	18.29	4,050	+0.84(+4.81%)
Mar 24, 2011	17.81	18.31	17.11	17.45	3,784	-0.30(-1.69%)
Mar 23, 2011	17.04	17.75	17.04	17.75	2,570	+0.25(+1.43%)
Mar 18, 2011	17.50	17.50	17.50	17.50	1,900	-0.00(-0.00%)
Mar 17, 2011	17.50	17.50	17.50	17.50	350	+0.02(+0.11%)
Mar 11, 2011	17.48	17.48	17.48	17.48	0	+0.08(+0.46%)
Mar 10, 2011	17.50	17.50	17.40	17.40	532	-0.10(-0.57%)
Mar 09, 2011	17.00	17.50	17.00	17.50	1,285	+0.02(+0.11%)
Mar 08, 2011	17.26	17.70	17.26	17.48	953	+0.45(+2.65%)
Mar 07, 2011	16.81	17.26	16.81	17.03	1,250	+0.03(+0.16%)
Mar 04, 2011	17.14	17.98	16.85	17.00	8,170	+0.15(+0.89%)
Mar 03, 2011	17.81	17.94	16.85	16.85	12,690	-1.25(-6.91%)
Mar 02, 2011	17.97	18.40	17.97	18.10	800	+0.14(+0.79%)

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.