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 (%)
Nov 28, 2014	31.15	31.15	31.15	31.15	100	+0.37(+1.19%)
Nov 26, 2014	30.65	30.78	30.78	30.78	400	+0.13(+0.42%)
Nov 25, 2014	30.60	30.65	30.60	30.65	651	-0.70(-2.23%)
Nov 24, 2014	30.60	31.35	30.60	31.35	472	+0.57(+1.85%)
Nov 21, 2014	30.60	30.81	30.60	30.78	1,030	+0.22(+0.73%)
Nov 20, 2014	31.35	31.35	30.56	30.56	1,125	-0.84(-2.68%)
Nov 18, 2014	30.60	31.40	30.54	31.40	8	-0.10(-0.32%)
Nov 17, 2014	30.60	31.50	30.60	31.50	971	+1.14(+3.76%)
Nov 14, 2014	31.46	31.46	30.22	30.36	730	-0.83(-2.67%)
Nov 13, 2014	31.44	31.44	31.15	31.19	368	-0.13(-0.42%)
Nov 12, 2014	31.32	31.35	30.03	31.32	2,567	-0.03(-0.10%)
Nov 11, 2014	30.25	31.40	30.04	31.35	3,757	+0.59(+1.92%)
Nov 10, 2014	31.25	31.48	30.55	30.76	1,700	-0.71(-2.26%)
Nov 07, 2014	31.25	31.50	30.72	31.47	2,721	-0.03(-0.10%)
Nov 06, 2014	31.50	31.50	30.55	31.50	2,838	+0.20(+0.64%)
Nov 05, 2014	31.77	31.77	31.25	31.30	2,180	+0.05(+0.16%)
Nov 04, 2014	32.00	32.00	31.25	31.25	8,036	-0.75(-2.34%)

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.