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 (%)
Jun 30, 2014	36.60	37.02	36.57	37.00	941	+0.65(+1.79%)
Jun 27, 2014	37.00	37.10	36.35	36.35	8,983	-0.20(-0.55%)
Jun 26, 2014	37.00	37.00	36.55	36.55	392	+0.13(+0.35%)
Jun 25, 2014	36.44	36.42	36.05	36.42	425	+0.40(+1.12%)
Jun 24, 2014	36.20	36.50	36.02	36.02	855	+0.22(+0.61%)
Jun 23, 2014	35.32	35.80	35.32	35.80	917	+0.54(+1.53%)
Jun 20, 2014	35.28	35.50	35.00	35.26	5,721	-0.16(-0.45%)
Jun 19, 2014	35.00	35.90	35.00	35.42	1,466	-0.18(-0.51%)
Jun 18, 2014	35.60	35.60	35.57	35.60	550	+0.05(+0.14%)
Jun 17, 2014	35.69	35.69	35.50	35.55	1,825	+0.30(+0.85%)
Jun 16, 2014	35.00	35.51	35.00	35.25	949	+0.34(+0.99%)
Jun 13, 2014	35.03	35.67	34.89	34.91	1,993	-0.12(-0.33%)
Jun 12, 2014	35.02	35.02	35.02	35.02	103	+0.00(+0.00%)
Jun 11, 2014	35.36	35.36	34.80	35.02	1,945	-0.50(-1.41%)
Jun 10, 2014	35.51	35.52	35.51	35.52	334	+0.93(+2.67%)
Jun 06, 2014	35.00	35.30	34.34	34.59	6,824	-0.55(-1.58%)
Jun 05, 2014	34.50	35.25	34.50	35.15	1,971	-0.30(-0.85%)
Jun 04, 2014	35.98	35.98	34.93	35.45	1,047	+0.05(+0.16%)
Jun 03, 2014	33.85	35.53	33.85	35.40	3,788	+1.55(+4.56%)

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.