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, 2015	30.92	30.92	30.92	30.92	130	+0.46(+1.51%)
Apr 24, 2015	30.96	30.46	30.46	30.46	1,000	-0.14(-0.46%)
Apr 23, 2015	30.43	30.60	30.43	30.60	397	+0.46(+1.53%)
Apr 22, 2015	30.40	30.40	30.14	30.14	400	-0.11(-0.36%)
Apr 21, 2015	30.55	30.58	30.25	30.25	2,499	-0.33(-1.08%)
Apr 20, 2015	30.60	30.86	30.40	30.58	4,020	-0.02(-0.07%)
Apr 17, 2015	30.00	30.90	29.87	30.60	21,420	+0.73(+2.46%)
Apr 16, 2015	30.28	31.76	29.87	29.87	386	-0.77(-2.53%)
Apr 15, 2015	30.64	30.64	30.64	30.64	258	+0.39(+1.29%)
Apr 14, 2015	31.35	31.35	30.02	30.25	1,122	-0.95(-3.04%)
Apr 13, 2015	31.20	31.20	31.20	31.20	325	-0.74(-2.32%)
Apr 09, 2015	31.94	31.95	31.94	31.94	124	-0.07(-0.22%)
Apr 08, 2015	30.68	32.53	30.59	32.01	14,337	+0.01(+0.03%)
Apr 07, 2015	32.89	32.89	31.04	32.00	5,118	-0.16(-0.50%)
Apr 06, 2015	32.22	32.22	32.16	32.16	359	-0.26(-0.79%)
Apr 02, 2015	31.88	32.41	32.41	32.41	1,000	-0.34(-1.02%)

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.