Indicators

Chicago Rivet & Machine Company (NY: CVR )

16.50 UNCHANGED

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	18.90	18.90	18.78	18.80	1,510	+0.38(+2.06%)
Apr 27, 2012	18.41	18.42	18.41	18.42	400	+0.01(+0.05%)
Apr 26, 2012	18.67	19.00	18.41	18.41	11,143	-0.10(-0.54%)
Apr 25, 2012	18.51	18.51	18.51	18.51	100	-0.34(-1.82%)
Apr 24, 2012	18.43	18.96	18.43	18.85	2,160	+0.42(+2.30%)
Apr 23, 2012	18.46	18.54	18.43	18.43	550	-0.10(-0.54%)
Apr 20, 2012	18.77	18.77	18.52	18.53	780	-0.25(-1.33%)
Apr 19, 2012	19.36	19.36	18.77	18.78	8,343	-0.54(-2.80%)
Apr 18, 2012	18.89	19.36	18.74	19.32	4,310	+0.91(+4.94%)
Apr 17, 2012	19.27	19.28	18.41	18.41	1,818	-0.77(-4.01%)
Apr 16, 2012	18.70	19.35	18.70	19.18	1,900	+0.58(+3.13%)
Apr 13, 2012	19.03	19.04	18.45	18.60	650	-0.10(-0.55%)
Apr 12, 2012	19.03	19.03	18.70	18.70	3,200	-0.49(-2.55%)
Apr 11, 2012	19.19	19.19	19.19	19.19	100	+0.02(+0.10%)
Apr 10, 2012	19.18	19.18	19.17	19.17	1,000	+0.00(+0.00%)
Apr 09, 2012	19.54	19.72	19.17	19.17	4,378	-0.35(-1.79%)
Apr 05, 2012	19.63	19.70	19.52	19.52	1,274	+0.00(+0.00%)
Apr 04, 2012	19.82	19.82	19.50	19.52	1,158	-0.28(-1.41%)
Apr 03, 2012	19.98	19.99	19.10	19.80	4,244	-0.05(-0.25%)

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.