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 (%)
Aug 31, 2012	18.35	18.79	18.35	18.79	270	+0.27(+1.46%)
Aug 30, 2012	18.90	18.90	18.52	18.52	963	-0.23(-1.23%)
Aug 29, 2012	18.84	18.85	18.75	18.75	3,950	+0.25(+1.35%)
Aug 27, 2012	18.85	18.85	18.50	18.50	100	+0.00(+0.00%)
Aug 23, 2012	18.89	18.50	18.50	18.50	3,000	-0.01(-0.05%)
Aug 22, 2012	18.51	18.51	18.51	18.51	201	+0.01(+0.05%)
Aug 21, 2012	18.50	18.50	18.50	18.50	100	-0.02(-0.11%)
Aug 20, 2012	18.52	18.52	18.52	18.52	125	-0.12(-0.64%)
Aug 17, 2012	19.29	19.29	18.50	18.64	1,558	-0.34(-1.79%)
Aug 16, 2012	18.83	19.28	18.80	18.98	1,030	-0.19(-1.02%)
Aug 15, 2012	19.12	19.30	19.12	19.17	461	+0.04(+0.23%)
Aug 13, 2012	19.13	19.13	19.13	19.13	100	+0.12(+0.63%)
Aug 10, 2012	19.18	19.22	19.00	19.01	814	-0.11(-0.58%)
Aug 09, 2012	18.99	19.18	18.93	19.12	4,017	+0.20(+1.06%)
Aug 08, 2012	18.89	18.92	18.88	18.92	400	-0.04(-0.21%)
Aug 07, 2012	18.98	18.98	18.93	18.96	2,000	+0.22(+1.16%)
Aug 06, 2012	18.98	18.98	18.59	18.74	4,636	+0.14(+0.76%)
Aug 03, 2012	18.54	18.86	18.52	18.60	900	-0.38(-2.00%)
Aug 02, 2012	18.99	18.99	18.89	18.98	1,000	-0.01(-0.05%)

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.