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 (%)
Sep 29, 2009	14.25	14.25	14.25	14.25	0	+0.00(+0.00%)
Sep 25, 2009	14.75	14.25	14.25	14.25	4,100	-0.75(-5.00%)
Sep 24, 2009	15.00	15.00	15.00	15.00	4,700	+0.25(+1.69%)
Sep 23, 2009	14.75	14.75	14.25	14.75	1,400	-0.25(-1.67%)
Sep 21, 2009	15.40	15.00	15.00	15.00	300	-0.25(-1.64%)
Sep 17, 2009	15.25	15.25	15.25	15.25	100	-0.25(-1.61%)
Sep 16, 2009	15.75	15.75	15.50	15.50	4,200	-0.09(-0.58%)
Sep 11, 2009	15.40	15.59	15.59	15.59	1,400	+0.09(+0.58%)
Sep 10, 2009	15.21	15.50	15.21	15.50	2,200	+0.04(+0.25%)
Sep 09, 2009	14.90	15.47	14.61	15.46	3,890	+0.71(+4.82%)
Sep 08, 2009	14.52	14.95	13.85	14.75	5,178	+0.62(+4.40%)
Sep 04, 2009	14.13	14.13	14.13	14.13	300	-0.00(-0.01%)

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.