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 (%)
Oct 31, 2016	29.75	30.40	29.75	30.35	6,342	+1.04(+3.55%)
Oct 28, 2016	30.05	30.63	29.31	29.31	26,028	-0.80(-2.66%)
Oct 26, 2016				30.11	1	-0.04(-0.13%)
Oct 24, 2016	30.20	30.20	30.15	30.15	15	-0.05(-0.17%)
Oct 21, 2016	29.81	30.20	29.81	30.20	488	+0.57(+1.93%)
Oct 20, 2016	29.70	29.70	29.60	29.63	1,954	+0.03(+0.10%)
Oct 19, 2016	29.60	29.60	29.36	29.60	979	+0.32(+1.08%)
Oct 18, 2016	29.46	29.46	29.28	29.28	1,565	+0.08(+0.28%)
Oct 17, 2016	29.20	29.20	29.19	29.20	1,506	+0.04(+0.15%)
Oct 14, 2016	28.50	29.18	28.50	29.16	562	+0.23(+0.78%)
Oct 13, 2016	29.15	29.19	28.92	28.93	1,690	-0.37(-1.26%)
Oct 12, 2016	28.99	29.30	28.99	29.30	737	+0.43(+1.49%)
Oct 10, 2016	28.87	28.87	28.87	28.87	111	+0.02(+0.07%)
Oct 07, 2016	29.00	29.00	28.85	28.85	997	-0.27(-0.93%)
Oct 06, 2016	29.12	29.12	29.12	29.12	284	+0.32(+1.12%)
Oct 04, 2016	28.82	28.82	28.80	28.80	189	-0.03(-0.09%)

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.