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 (%)
Jul 28, 2011	17.01	16.85	16.85	16.85	700	+0.23(+1.38%)
Jul 27, 2011	17.08	17.12	16.62	16.62	800	-0.53(-3.09%)
Jul 26, 2011	17.11	17.21	17.11	17.15	3,618	+0.17(+1.00%)
Jul 25, 2011	17.30	17.30	16.84	16.98	2,914	-0.35(-2.02%)
Jul 22, 2011	17.33	17.33	17.33	17.33	200	-0.22(-1.25%)
Jul 21, 2011	16.94	17.96	16.94	17.55	9,365	+0.67(+3.97%)
Jul 20, 2011	16.77	16.98	16.74	16.88	3,994	+0.10(+0.60%)
Jul 19, 2011	16.65	16.98	16.65	16.78	800	+0.15(+0.90%)
Jul 18, 2011	16.79	16.95	16.63	16.63	4,007	-0.10(-0.60%)
Jul 15, 2011	16.50	16.80	16.45	16.73	8,850	+0.06(+0.36%)
Jul 14, 2011	16.46	16.67	16.46	16.67	2,200	-0.13(-0.77%)
Jul 13, 2011	16.75	16.80	16.48	16.80	4,372	+0.40(+2.44%)
Jul 12, 2011	16.44	16.67	16.40	16.40	14,100	-0.10(-0.61%)
Jul 11, 2011	16.50	16.80	16.40	16.50	7,193	-0.08(-0.48%)
Jul 08, 2011	16.56	16.88	16.44	16.58	5,182	+0.08(+0.52%)
Jul 07, 2011	16.50	16.50	16.07	16.50	2,671	+0.16(+0.95%)
Jul 06, 2011	15.92	16.53	15.75	16.34	5,200	+0.39(+2.45%)
Jul 05, 2011	15.91	15.95	15.81	15.95	1,730	+0.16(+1.01%)

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.