Indicators

Chicago Rivet & Machine Company (NY: CVR )

16.29 +0.27 (+1.69%)

Official Closing Price Updated: 8:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	40.53	40.53	39.68	40.40	729	-0.48(-1.17%)
Mar 30, 2017	40.89	40.90	40.88	40.88	971	+0.72(+1.79%)
Mar 29, 2017	39.79	40.16	39.30	40.16	2,380	+0.36(+0.90%)
Mar 28, 2017	39.80	39.80	39.80	39.80	406	-0.25(-0.62%)
Mar 27, 2017	40.03	40.05	39.90	40.05	1,232	-0.35(-0.87%)
Mar 24, 2017	40.40	40.40	40.40	40.40	421	-1.85(-4.38%)
Mar 22, 2017				42.25	2	+1.24(+3.02%)
Mar 20, 2017				41.01	116	-0.74(-1.77%)
Mar 17, 2017	41.00	41.75	39.94	41.75	3,022	+1.35(+3.34%)
Mar 15, 2017		40.40	40.40	40.40	0	-0.32(-0.79%)
Mar 13, 2017				40.72	233	-0.48(-1.17%)
Mar 10, 2017	41.20	41.20	41.20	41.20	581	-1.05(-2.49%)
Mar 09, 2017	42.45	42.45	42.25	42.25	1,738	+1.02(+2.47%)
Mar 08, 2017	41.16	41.23	41.16	41.23	405	+0.12(+0.29%)
Mar 07, 2017	39.18	43.70	39.18	41.11	11,175	+1.12(+2.80%)
Mar 06, 2017	39.99	40.00	39.96	39.99	2,133	-0.73(-1.79%)
Mar 03, 2017	40.72	40.72	40.72	40.72	258	+0.82(+2.06%)
Mar 02, 2017	39.80	40.80	39.80	39.90	2,536	-0.97(-2.37%)

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.