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 (%)
Sep 30, 2013	30.70	30.70	29.00	29.88	1,696	-1.04(-3.37%)
Sep 27, 2013	30.60	31.00	30.52	30.92	1,423	+0.18(+0.59%)
Sep 26, 2013	30.40	30.74	29.99	30.74	2,800	+0.62(+2.06%)
Sep 25, 2013	30.25	30.55	30.00	30.12	7,327	-0.38(-1.25%)
Sep 24, 2013	28.21	30.50	28.21	30.50	9,887	+2.25(+7.96%)
Sep 23, 2013	28.73	28.73	28.10	28.25	894	-0.45(-1.57%)
Sep 20, 2013	28.44	28.73	28.40	28.70	3,720	+0.27(+0.94%)
Sep 19, 2013	28.44	28.44	28.20	28.43	4,391	-0.01(-0.03%)
Sep 18, 2013	28.01	28.44	28.01	28.44	2,474	+0.25(+0.88%)
Sep 17, 2013	28.29	28.29	27.56	28.19	1,208	-0.21(-0.73%)
Sep 16, 2013	27.65	28.40	27.65	28.40	916	+0.75(+2.71%)
Sep 13, 2013	28.00	28.00	27.19	27.65	3,815	+0.01(+0.04%)
Sep 12, 2013	27.51	27.64	27.51	27.64	300	-0.36(-1.29%)
Sep 11, 2013	28.30	28.30	27.18	28.00	1,500	-0.18(-0.65%)
Sep 10, 2013	27.90	28.45	27.60	28.18	10,159	+0.18(+0.66%)
Sep 09, 2013	28.00	28.00	27.81	28.00	8,147	+0.26(+0.94%)
Sep 06, 2013	27.11	27.93	27.10	27.74	3,300	+0.82(+3.05%)
Sep 05, 2013	27.42	27.49	26.42	26.92	705	-0.28(-1.03%)
Sep 04, 2013	27.10	27.20	26.99	27.20	2,815	+0.45(+1.69%)

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.