Indicators

Chicago Rivet & Machine Company (NY: CVR )

16.25 -0.61 (-3.62%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	24.50	24.50	24.50	24.50	300	+0.20(+0.82%)
Jan 30, 2002	24.30	24.30	24.30	24.30	0	+0.00(+0.00%)
Jan 29, 2002	24.10	24.30	24.10	24.30	600	+0.40(+1.67%)
Jan 28, 2002	23.20	24.60	23.10	23.90	7,200	+0.90(+3.91%)
Jan 25, 2002	23.00	23.00	23.00	23.00	0	+0.00(+0.00%)
Jan 24, 2002	23.35	23.35	22.80	23.00	1,700	-0.15(-0.65%)
Jan 23, 2002	23.15	23.15	23.15	23.15	0	+0.00(+0.00%)
Jan 22, 2002	23.15	23.15	23.15	23.15	0	+0.00(+0.00%)
Jan 21, 2002	23.15	23.15	23.15	23.15	600	+0.00(+0.00%)
Jan 18, 2002	23.15	23.15	23.15	23.15	600	-0.15(-0.64%)
Jan 17, 2002	23.30	23.30	23.30	23.30	0	+0.00(+0.00%)
Jan 16, 2002	23.40	23.40	23.30	23.30	1,500	-0.20(-0.85%)
Jan 15, 2002	24.10	24.10	23.50	23.50	1,300	-0.75(-3.09%)
Jan 14, 2002	24.25	24.25	24.25	24.25	0	+0.00(+0.00%)
Jan 11, 2002	23.85	24.25	23.85	24.25	600	+0.25(+1.04%)
Jan 10, 2002	24.00	24.00	24.00	24.00	0	+1.50(+6.67%)

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.