Indicators

Chicago Rivet & Machine Company (NY: CVR )

16.50 UNCHANGED

Streaming Delayed 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 (%)
Aug 31, 2011	16.46	16.80	16.46	16.80	1,470	-0.28(-1.62%)
Aug 30, 2011	17.14	17.40	16.85	17.08	1,000	+0.27(+1.58%)
Aug 29, 2011	16.82	16.84	16.45	16.81	1,849	+0.38(+2.31%)
Aug 24, 2011	16.43	16.43	16.43	16.43	1,300	+0.01(+0.06%)
Aug 23, 2011	16.04	16.42	16.04	16.42	200	+0.39(+2.43%)
Aug 22, 2011	17.32	17.32	16.03	16.03	3,829	-1.26(-7.29%)
Aug 19, 2011	16.86	17.32	16.86	17.29	450	+0.25(+1.47%)
Aug 18, 2011	17.03	17.04	16.79	17.04	1,300	-0.10(-0.58%)
Aug 17, 2011	17.32	17.32	17.14	17.14	380	+0.23(+1.36%)
Aug 15, 2011	17.25	16.91	16.91	16.91	3,500	+0.04(+0.24%)
Aug 12, 2011	16.87	16.87	16.87	16.87	207	-0.05(-0.30%)
Aug 11, 2011	15.50	16.92	15.50	16.92	898	+0.87(+5.42%)
Aug 10, 2011	15.90	16.39	15.90	16.05	3,484	+0.05(+0.31%)
Aug 09, 2011	16.00	16.00	15.76	16.00	1,250	+0.00(+0.00%)
Aug 08, 2011	16.30	16.30	15.50	16.00	2,950	-0.20(-1.23%)
Aug 05, 2011	16.98	16.98	15.86	16.20	2,175	-0.79(-4.65%)
Aug 04, 2011	16.99	16.99	16.99	16.99	300	-0.06(-0.35%)
Aug 03, 2011	16.32	17.05	16.15	17.05	2,540	+0.16(+0.95%)
Aug 02, 2011	16.99	16.99	16.36	16.89	1,600	-0.16(-0.94%)

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.