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 (%)
Dec 31, 2007	20.33	21.00	19.40	20.10	6,200	-1.15(-5.41%)
Dec 28, 2007	21.32	21.32	20.36	21.25	1,800	-0.30(-1.39%)
Dec 27, 2007	21.25	23.45	21.25	21.55	25,600	+0.55(+2.62%)
Dec 26, 2007	21.15	21.15	21.00	21.00	500	-0.50(-2.33%)
Dec 24, 2007	21.40	21.50	21.40	21.50	1,000	-0.18(-0.83%)
Dec 21, 2007	21.50	21.68	21.00	21.68	2,500	+0.33(+1.55%)
Dec 20, 2007	21.35	21.35	21.35	21.35	0	+0.00(+0.00%)
Dec 19, 2007	21.25	21.35	21.25	21.35	1,300	+0.35(+1.67%)
Dec 18, 2007	20.75	21.00	20.75	21.00	700	+0.50(+2.44%)
Dec 17, 2007	20.50	20.50	20.50	20.50	0	+0.00(+0.00%)
Dec 14, 2007	21.25	21.25	20.00	20.50	3,100	-1.00(-4.65%)
Dec 13, 2007	21.50	21.50	21.50	21.50	0	+0.00(+0.00%)
Dec 12, 2007	21.92	21.92	21.50	21.50	400	-0.25(-1.15%)
Dec 11, 2007	22.40	22.40	21.50	21.75	1,000	-1.07(-4.69%)
Dec 10, 2007	22.82	22.82	22.82	22.82	900	+0.62(+2.79%)
Dec 07, 2007	22.00	22.20	22.00	22.20	600	+0.40(+1.83%)
Dec 06, 2007	21.80	21.80	21.80	21.80	0	+0.00(+0.00%)
Dec 05, 2007	21.60	21.80	21.60	21.80	500	+0.10(+0.46%)
Dec 04, 2007	21.15	21.70	21.15	21.70	1,400	-0.11(-0.48%)

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.