Indicators

Chicago Rivet & Machine Company (NY: CVR )

15.91 -0.28 (-1.72%)

Streaming Delayed Price Updated: 2:05 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	16.62	17.00	16.62	16.70	3,776	-0.38(-2.22%)
May 23, 2011	17.00	17.08	17.00	17.08	460	+0.08(+0.47%)
May 20, 2011	16.74	17.09	16.74	17.00	832	+0.05(+0.29%)
May 19, 2011	16.95	16.95	16.95	16.95	100	+0.06(+0.36%)
May 18, 2011	17.00	17.00	16.89	16.89	300	-0.13(-0.76%)
May 17, 2011	16.93	17.10	16.93	17.02	3,380	+0.15(+0.89%)
May 16, 2011	17.00	17.00	16.67	16.87	2,474	-0.13(-0.76%)
May 13, 2011	17.95	17.95	16.98	17.00	5,492	-0.95(-5.29%)
May 12, 2011	17.73	17.95	17.73	17.95	200	+0.11(+0.62%)
May 11, 2011	17.50	17.95	17.50	17.84	1,600	+0.34(+1.94%)
May 10, 2011	17.50	17.50	17.50	17.50	100	-0.05(-0.28%)
May 09, 2011	17.90	17.90	16.94	17.55	2,728	-0.43(-2.40%)
May 06, 2011	17.66	18.34	17.66	17.98	1,630	+0.25(+1.41%)
May 05, 2011	17.70	17.74	17.38	17.73	850	-0.03(-0.17%)
May 04, 2011	18.73	18.73	17.76	17.76	1,825	-0.48(-2.63%)
May 03, 2011	17.43	18.42	17.43	18.24	1,976	+0.58(+3.28%)

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.