Indicators

Chicago Rivet & Machine Company (NY: CVR )

16.50 UNCHANGED

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		31.80	31.80	31.80	0	+0.14(+0.45%)
Dec 28, 2017	32.00	32.00	31.55	31.66	1,220	+0.11(+0.34%)
Dec 27, 2017	31.35	31.60	31.35	31.55	737	-0.21(-0.65%)
Dec 26, 2017	31.00	31.80	30.95	31.76	1,507	+0.46(+1.46%)
Dec 22, 2017	32.18	32.18	31.30	31.30	553	-0.41(-1.31%)
Dec 21, 2017	32.11	32.11	31.71	31.71	1,026	-0.90(-2.75%)
Dec 20, 2017	32.00	32.61	31.54	32.61	3,820	-0.23(-0.69%)
Dec 19, 2017	32.72	33.00	32.61	32.84	4,290	+0.59(+1.83%)
Dec 18, 2017	31.60	32.63	30.61	32.25	4,230	+0.96(+3.06%)
Dec 15, 2017	31.14	31.30	31.14	31.29	1,584	+0.35(+1.14%)
Dec 14, 2017	31.30	31.30	30.94	30.94	368	+0.15(+0.49%)
Dec 13, 2017	29.60	31.30	29.30	30.79	5,420	+1.19(+4.01%)
Dec 12, 2017	30.00	30.00	29.60	29.60	1,068	-0.68(-2.25%)
Dec 08, 2017		30.28	30.28	30.28	95	-0.06(-0.21%)
Dec 06, 2017		30.34	30.34	30.34	63	-0.13(-0.44%)
Dec 04, 2017		30.48	30.48	30.48	177	-0.32(-1.05%)

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.