Indicators

Chicago Rivet & Machine Company (NY: CVR )

16.75 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	24.70	25.00	24.55	24.55	1,200	+0.05(+0.20%)
Apr 29, 2003	24.50	24.50	24.50	24.50	0	+0.00(+0.00%)
Apr 28, 2003	24.50	24.74	24.50	24.50	1,600	+0.10(+0.41%)
Apr 25, 2003	24.40	24.40	24.40	24.40	0	+0.00(+0.00%)
Apr 24, 2003	24.50	24.50	24.30	24.40	2,300	-0.30(-1.21%)
Apr 23, 2003	24.65	24.70	24.60	24.70	800	-0.13(-0.52%)
Apr 21, 2003	24.70	24.83	24.70	24.83	2,200	+0.13(+0.53%)
Apr 17, 2003	24.70	24.70	24.70	24.70	0	+0.00(+0.00%)
Apr 16, 2003	24.51	24.70	24.50	24.70	5,700	+0.20(+0.82%)
Apr 15, 2003	24.50	24.50	24.50	24.50	1,000	+0.01(+0.04%)
Apr 14, 2003	24.49	24.49	24.49	24.49	2,000	+0.19(+0.78%)
Apr 11, 2003	24.30	24.30	24.30	24.30	0	+0.00(+0.00%)
Apr 10, 2003	24.28	24.30	24.28	24.30	6,000	+0.20(+0.83%)
Apr 09, 2003	24.25	24.25	24.10	24.10	400	-0.15(-0.62%)
Apr 08, 2003	24.25	24.25	24.25	24.25	200	-0.20(-0.82%)
Apr 07, 2003	24.45	24.45	24.45	24.45	0	+0.00(+0.00%)
Apr 04, 2003	24.45	24.45	24.45	24.45	400	-0.10(-0.41%)
Apr 03, 2003	24.55	24.55	24.55	24.55	500	+0.10(+0.41%)
Apr 02, 2003	24.46	24.46	24.45	24.45	1,100	-0.25(-1.01%)

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.