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 29, 2016	24.60	24.70	24.60	24.70	335	+0.56(+2.32%)
Apr 28, 2016	24.25	24.40	24.14	24.14	3,471	+0.14(+0.58%)
Apr 27, 2016	24.03	24.20	24.00	24.00	5,014	-0.00(-0.02%)
Apr 26, 2016	24.00	24.00	24.00	24.00	413	+0.10(+0.44%)
Apr 25, 2016	24.25	24.70	23.90	23.90	9,691	-0.35(-1.44%)
Apr 22, 2016	24.45	24.58	24.25	24.25	5,292	-0.13(-0.53%)
Apr 21, 2016	24.40	24.41	24.38	24.38	4,998	+0.20(+0.83%)
Apr 20, 2016	24.08	24.20	24.08	24.18	3,234	-0.01(-0.04%)
Apr 19, 2016	24.21	24.40	24.09	24.19	3,686	+0.19(+0.79%)
Apr 15, 2016	23.66	24.00	23.66	24.00	29	+0.00(+0.00%)
Apr 14, 2016	24.22	24.25	24.00	24.00	1,848	+0.00(+0.00%)
Apr 13, 2016	24.00	24.00	24.00	24.00	754	-0.21(-0.87%)
Apr 12, 2016	24.00	24.29	24.00	24.21	458	+0.38(+1.59%)
Apr 11, 2016	24.27	24.27	23.79	23.83	2,005	-0.44(-1.82%)
Apr 08, 2016	23.75	24.38	23.68	24.27	1,242	+0.12(+0.51%)
Apr 05, 2016	24.40	24.15	24.15	24.15	1,000	-0.10(-0.41%)

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.