Indicators

Chicago Rivet & Machine Company (NY: CVR )

16.25 UNCHANGED

Streaming Delayed 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, 2017	30.31	30.31	30.31	30.31	246	+0.31(+1.03%)
Oct 30, 2017	31.00	31.10	30.00	30.00	3,359	-0.90(-2.91%)
Oct 27, 2017	31.30	31.30	30.10	30.90	7,175	-0.40(-1.28%)
Oct 26, 2017	31.30	31.50	31.02	31.30	1,315	-0.50(-1.57%)
Oct 25, 2017	31.70	33.00	31.70	31.80	5,680	+0.00(+0.00%)
Oct 24, 2017	31.29	32.15	31.29	31.80	1,873	+0.35(+1.11%)
Oct 23, 2017	31.00	31.45	31.00	31.45	531	+0.54(+1.76%)
Oct 20, 2017	31.15	31.42	30.91	30.91	632	-2.26(-6.81%)
Oct 17, 2017		33.17	33.17	33.17	3	+0.53(+1.63%)
Oct 16, 2017	32.00	32.63	32.00	32.63	1,652	+0.05(+0.15%)
Oct 13, 2017	31.42	32.59	31.42	32.59	1,052	+1.25(+3.98%)
Oct 12, 2017	31.61	31.61	31.25	31.34	1,323	-0.21(-0.67%)
Oct 11, 2017	30.75	31.55	30.75	31.55	1,290	+0.54(+1.74%)
Oct 09, 2017		31.01	31.01	31.01	86	-0.48(-1.52%)
Oct 06, 2017	31.33	31.49	31.33	31.49	634	+0.69(+2.24%)
Oct 05, 2017	30.07	30.80	30.07	30.80	649	+0.75(+2.50%)
Oct 04, 2017	30.05	30.05	30.05	30.05	283	-0.75(-2.44%)
Oct 03, 2017	30.10	31.16	29.30	30.80	2,258	-0.30(-0.96%)

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.