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 (%)
Jul 31, 2015	26.17	26.17	26.17	26.17	200	-0.24(-0.90%)
Jul 30, 2015	25.26	26.41	25.26	26.41	563	+0.07(+0.27%)
Jul 29, 2015	26.70	26.70	26.34	26.34	610	+0.48(+1.86%)
Jul 28, 2015	25.86	25.86	25.86	25.86	135	+0.04(+0.15%)
Jul 27, 2015	26.60	26.60	25.52	25.82	678	-1.39(-5.12%)
Jul 24, 2015	27.21	27.21	27.21	27.21	111	+0.61(+2.30%)
Jul 23, 2015	26.79	26.79	26.60	26.60	536	-0.25(-0.95%)
Jul 22, 2015	26.85	26.85	26.85	26.85	340	+1.35(+5.31%)
Jul 21, 2015	25.50	25.50	25.50	25.50	340	-0.80(-3.04%)
Jul 17, 2015	26.64	26.75	26.30	26.30	20	+0.19(+0.73%)
Jul 16, 2015	26.33	26.33	26.11	26.11	988	-0.29(-1.10%)
Jul 15, 2015	26.40	26.40	26.40	26.40	427	-0.35(-1.31%)
Jul 14, 2015	26.12	26.75	26.01	26.75	1,482	+0.26(+0.99%)
Jul 10, 2015	26.50	26.80	26.49	26.49	90	-0.31(-1.16%)
Jul 09, 2015	26.68	26.80	26.26	26.80	1,180	+0.00(+0.00%)
Jul 08, 2015	26.80	26.80	26.80	26.80	801	-0.00(-0.00%)
Jul 07, 2015	26.30	26.80	26.25	26.80	882	+0.00(+0.00%)
Jul 06, 2015	26.02	26.90	26.02	26.80	1,982	-0.71(-2.58%)
Jul 02, 2015	28.00	27.51	27.51	27.51	3,700	-0.49(-1.75%)

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.