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 (%)
Sep 29, 2017	30.15	31.35	30.15	31.00	861	-0.50(-1.59%)
Sep 27, 2017				31.50	114	+0.75(+2.44%)
Sep 26, 2017	30.23	30.75	30.04	30.75	1,490	+0.99(+3.33%)
Sep 25, 2017	30.40	31.00	29.76	29.76	1,366	-2.03(-6.39%)
Sep 22, 2017	30.66	31.79	30.66	31.79	442	+1.94(+6.50%)
Sep 21, 2017	31.55	31.55	29.85	29.85	791	-1.65(-5.24%)
Sep 19, 2017				31.50	121	-0.40(-1.25%)
Sep 18, 2017	30.50	31.90	30.50	31.90	7,385	+1.50(+4.93%)
Sep 15, 2017	30.35	30.40	30.00	30.40	971	+1.05(+3.58%)
Sep 13, 2017				29.35	101	-1.15(-3.77%)
Sep 11, 2017				30.50	281	+0.03(+0.11%)
Sep 08, 2017	30.00	30.94	30.00	30.47	867	+1.36(+4.66%)
Sep 07, 2017	28.50	31.05	28.50	29.11	7,974	-0.39(-1.32%)
Sep 06, 2017	27.40	29.50	27.40	29.50	2,083	+2.00(+7.27%)
Sep 05, 2017	27.07	28.00	27.00	27.50	8,525	+1.00(+3.77%)

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.