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 (%)
Jan 30, 2015	31.10	31.74	30.29	31.15	96,138	+0.00(+0.00%)
Jan 29, 2015	31.20	31.75	30.78	31.15	85,581	-0.05(-0.16%)
Jan 28, 2015	30.75	31.54	29.50	31.20	40,491	+0.55(+1.79%)
Jan 27, 2015	29.80	31.17	29.40	30.65	15,525	+0.30(+0.99%)
Jan 26, 2015	30.61	30.98	29.40	30.35	24,006	-0.13(-0.43%)
Jan 23, 2015	29.10	31.94	28.87	30.48	161,209	+1.43(+4.92%)
Jan 22, 2015	28.85	29.20	28.85	29.05	18,950	+0.25(+0.87%)
Jan 21, 2015	30.25	30.79	28.64	28.80	127,462	-1.55(-5.11%)
Jan 20, 2015	28.40	31.16	28.37	30.35	133,041	+1.45(+5.02%)
Jan 16, 2015	29.18	29.18	28.76	28.90	2,310	-0.79(-2.66%)
Jan 15, 2015	30.39	30.39	29.14	29.69	2,286	+0.02(+0.07%)
Jan 14, 2015	29.70	29.70	29.66	29.67	400	+0.10(+0.34%)
Jan 13, 2015	30.05	30.35	29.02	29.57	4,339	-1.16(-3.77%)
Jan 12, 2015	30.40	30.97	29.60	30.73	40,201	+0.53(+1.75%)
Jan 09, 2015	30.98	30.98	29.57	30.20	23,997	-0.45(-1.47%)
Jan 08, 2015	30.70	31.20	29.65	30.65	31,770	-0.11(-0.36%)
Jan 07, 2015	28.25	31.40	28.25	30.76	23,858	+2.46(+8.69%)
Jan 06, 2015	29.10	29.50	27.95	28.30	16,726	-1.65(-5.51%)
Jan 05, 2015	30.70	30.97	29.13	29.95	4,200	-1.12(-3.60%)

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.