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, 2011	16.01	16.01	16.01	16.01	0	+0.01(+0.06%)
Sep 27, 2011	16.79	16.00	16.00	16.00	1,100	-0.02(-0.12%)
Sep 26, 2011	15.98	17.13	15.75	16.02	6,204	-0.36(-2.20%)
Sep 23, 2011	15.91	16.38	15.91	16.38	600	+0.29(+1.80%)
Sep 22, 2011	16.14	16.14	16.09	16.09	2,833	-0.46(-2.78%)
Sep 21, 2011	16.44	16.55	16.44	16.55	1,230	+0.04(+0.24%)
Sep 20, 2011	16.47	16.56	16.47	16.51	2,929	+0.05(+0.30%)
Sep 19, 2011	16.41	16.67	16.40	16.46	1,644	-0.24(-1.44%)
Sep 16, 2011	17.34	17.34	16.66	16.70	720	-0.16(-0.95%)
Sep 15, 2011	16.50	16.86	16.50	16.86	1,800	+0.36(+2.18%)
Sep 14, 2011	16.46	16.99	16.46	16.50	5,285	+0.20(+1.23%)
Sep 13, 2011	16.75	17.24	16.30	16.30	848	-0.20(-1.21%)
Sep 12, 2011	16.50	16.50	16.50	16.50	350	-0.25(-1.49%)
Sep 09, 2011	16.46	16.91	16.10	16.75	3,848	+0.26(+1.55%)
Sep 06, 2011	16.49	16.49	16.49	16.49	0	-0.84(-4.82%)
Sep 02, 2011	17.09	17.35	17.09	17.33	400	-0.17(-0.97%)

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.