Skip to main content

Chicago Rivet & Machine Company (NY: CVR )

17.00 +0.62 (+3.79%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 19, 2009 12.50 12.50 12.50 12.50 100 -0.03(-0.24%)
Mar 17, 2009 12.53 12.53 12.53 12.53 100 +0.38(+3.13%)
Mar 16, 2009 12.15 12.15 12.15 12.15 100 +0.45(+3.85%)
Mar 13, 2009 12.15 12.88 11.34 11.70 0 +0.00(+0.00%)
Mar 12, 2009 10.96 11.70 10.70 11.70 900 +0.45(+4.00%)
Mar 11, 2009 10.51 11.25 10.51 11.25 1,400 +0.30(+2.74%)
Mar 10, 2009 10.55 10.95 10.15 10.95 4,233 +0.15(+1.39%)
Mar 09, 2009 10.70 10.80 10.70 10.80 3,300 +0.15(+1.41%)
Mar 06, 2009 10.46 10.75 10.46 10.65 0 -0.36(-3.27%)
Mar 05, 2009 11.50 11.50 11.01 11.01 300 -0.49(-4.26%)
Mar 04, 2009 11.50 11.50 11.50 11.50 1,388 +0.76(+7.08%)
Mar 02, 2009 11.33 11.33 10.55 10.74 3,245 -0.71(-6.20%)
Feb 27, 2009 11.40 11.45 11.40 11.45 0 +0.15(+1.33%)
Feb 26, 2009 11.40 11.40 11.30 11.30 700 -0.20(-1.74%)
Feb 25, 2009 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Feb 24, 2009 10.89 11.50 10.89 11.50 2,100 +0.70(+6.48%)
Feb 23, 2009 11.19 11.29 10.52 10.80 4,700 -0.29(-2.61%)
Feb 20, 2009 11.09 11.09 11.09 11.09 0 +0.00(+0.00%)
Feb 19, 2009 10.99 11.09 10.98 11.09 700 +0.00(+0.00%)
Feb 18, 2009 11.09 11.09 11.09 11.09 0 +0.00(+0.00%)
Feb 17, 2009 11.19 11.19 11.09 11.09 200 -0.20(-1.77%)
Feb 13, 2009 11.29 11.29 11.29 11.29 0 +0.00(+0.00%)
Feb 12, 2009 11.01 11.60 10.95 11.29 1,100 -0.41(-3.50%)
Feb 11, 2009 11.70 11.70 11.60 11.70 1,200 -0.05(-0.43%)
Feb 10, 2009 11.90 11.90 11.75 11.75 2,195 -0.25(-2.08%)
Feb 06, 2009 12.00 12.00 12.00 12.00 1,000 +0.00(+0.00%)
Feb 05, 2009 12.00 12.00 12.00 12.00 500 +0.00(+0.00%)
Feb 04, 2009 12.00 12.00 12.00 12.00 500 +0.10(+0.84%)
Feb 03, 2009 11.90 11.90 11.90 11.90 0 +0.00(+0.00%)
Feb 02, 2009 11.90 12.14 11.90 11.90 400 -0.15(-1.24%)
Jan 29, 2009 12.05 12.05 12.05 12.05 0 +0.00(+0.00%)
Jan 28, 2009 12.01 12.05 12.00 12.05 300 +0.22(+1.86%)
Jan 23, 2009 11.83 11.83 11.83 11.83 0 +0.00(+0.00%)
Jan 22, 2009 12.78 12.78 11.83 11.83 300 +0.00(+0.00%)
Jan 21, 2009 12.08 12.15 11.83 11.83 800 -0.52(-4.21%)
Jan 14, 2009 12.35 12.35 12.35 12.35 0 +0.00(+0.00%)
Jan 13, 2009 12.35 12.35 12.35 12.35 300 +0.10(+0.82%)
Jan 12, 2009 12.25 12.25 12.25 12.25 790 -0.02(-0.16%)
Jan 09, 2009 12.27 12.27 12.27 12.27 2,250 +0.00(+0.00%)
Jan 08, 2009 12.45 12.45 12.27 12.27 200 -0.29(-2.31%)
Jan 07, 2009 12.25 12.85 12.25 12.56 1,300 +0.26(+2.11%)
Jan 06, 2009 12.96 12.96 11.60 12.30 3,200 +0.30(+2.50%)
Jan 05, 2009 12.00 12.80 12.00 12.00 6,900 +0.20(+1.69%)
Jan 02, 2009 11.80 11.80 11.80 11.80 0 -0.19(-1.58%)
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.