Indicators

Chicago Rivet & Machine Company (NY: CVR )

16.50 UNCHANGED

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	29.00	29.00	29.00	29.00	500	+0.00(+0.00%)
May 27, 2004	29.00	29.00	29.00	29.00	700	-0.05(-0.17%)
May 26, 2004	29.05	29.05	29.05	29.05	400	-0.15(-0.51%)
May 25, 2004	29.20	29.20	29.20	29.20	0	+0.00(+0.00%)
May 24, 2004	29.32	29.32	29.10	29.20	500	-0.14(-0.48%)
May 21, 2004	29.34	29.34	29.34	29.34	500	+0.00(+0.00%)
May 20, 2004	29.34	29.34	29.34	29.34	0	+0.00(+0.00%)
May 19, 2004	29.34	29.34	29.34	29.34	0	+0.00(+0.00%)
May 18, 2004	29.00	29.34	29.00	29.34	900	+0.59(+2.05%)
May 17, 2004	29.10	29.10	28.75	28.75	400	-0.31(-1.07%)
May 14, 2004	29.06	29.06	29.06	29.06	0	+0.00(+0.00%)
May 13, 2004	29.30	29.30	29.06	29.06	500	-0.49(-1.66%)
May 12, 2004	28.73	29.55	28.73	29.55	2,200	+1.30(+4.60%)
May 11, 2004	28.65	28.65	28.25	28.25	1,200	-0.65(-2.25%)
May 10, 2004	29.20	29.44	28.90	28.90	1,300	-0.40(-1.37%)
May 07, 2004	29.30	29.30	29.30	29.30	200	-0.28(-0.95%)
May 06, 2004	29.47	29.58	29.47	29.58	200	-0.01(-0.03%)
May 05, 2004	29.59	29.59	29.59	29.59	0	+0.00(+0.00%)
May 04, 2004	29.50	29.59	29.50	29.59	3,300	+0.09(+0.31%)

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.