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 (%)
Jan 31, 2007	22.20	22.20	22.20	22.20	0	+0.00(+0.00%)
Jan 30, 2007	22.20	22.20	22.20	22.20	0	+0.00(+0.00%)
Jan 29, 2007	22.25	22.25	22.20	22.20	300	+0.20(+0.92%)
Jan 26, 2007	22.00	22.00	22.00	22.00	0	+0.00(+0.00%)
Jan 25, 2007	22.18	22.18	22.00	22.00	400	-0.10(-0.45%)
Jan 24, 2007	22.10	22.10	22.10	22.10	0	+0.00(+0.00%)
Jan 23, 2007	22.21	22.21	22.10	22.10	600	-0.15(-0.67%)
Jan 22, 2007	22.15	22.25	22.00	22.25	1,200	-0.15(-0.67%)
Jan 19, 2007	22.33	22.40	22.33	22.40	1,000	+0.15(+0.67%)
Jan 18, 2007	22.25	22.25	22.25	22.25	0	+0.00(+0.00%)
Jan 17, 2007	22.31	22.31	22.25	22.25	300	-0.00(-0.00%)
Jan 16, 2007	22.20	22.30	22.20	22.25	1,600	+0.05(+0.23%)
Jan 12, 2007	22.20	22.20	22.20	22.20	100	-0.06(-0.27%)
Jan 11, 2007	22.25	22.26	22.25	22.26	200	+0.01(+0.04%)
Jan 10, 2007	22.25	22.25	22.25	22.25	0	+0.00(+0.00%)
Jan 09, 2007	22.25	22.25	22.25	22.25	600	-0.20(-0.89%)
Jan 08, 2007	22.26	22.45	22.26	22.45	500	+0.14(+0.63%)
Jan 05, 2007	22.45	22.45	22.30	22.31	2,000	-0.33(-1.46%)
Jan 04, 2007	22.60	22.64	22.40	22.64	600	-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.