Indicators

Chicago Rivet & Machine Company (NY: CVR )

15.91 -0.28 (-1.72%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	31.25	31.90	31.12	31.90	606	-0.02(-0.06%)
May 30, 2018	31.71	32.14	31.71	31.92	936	+0.12(+0.38%)
May 29, 2018	32.40	32.40	31.61	31.80	623	-0.35(-1.10%)
May 25, 2018		32.15	32.15	32.15	0	+0.07(+0.23%)
May 23, 2018		32.08	32.08	32.08	95	-0.12(-0.37%)
May 22, 2018	32.35	32.35	32.06	32.20	1,514	+0.20(+0.62%)
May 21, 2018	32.01	32.35	32.00	32.00	2,492	+0.09(+0.29%)
May 18, 2018	32.09	32.09	31.54	31.91	2,382	+0.15(+0.47%)
May 17, 2018	31.50	31.85	31.11	31.76	2,178	+0.35(+1.11%)
May 16, 2018	30.90	31.60	30.90	31.41	4,230	-0.20(-0.64%)
May 15, 2018	31.61	31.61	31.61	31.61	136	+0.31(+1.00%)
May 14, 2018	30.71	31.30	30.71	31.30	332	-0.20(-0.64%)
May 11, 2018	30.71	31.50	30.71	31.50	379	+0.20(+0.64%)
May 10, 2018	31.24	31.30	31.24	31.30	792	+0.64(+2.08%)
May 08, 2018		30.66	30.66	30.66	29	+0.00(+0.02%)
May 07, 2018	30.40	30.66	30.38	30.66	2,156	+0.66(+2.20%)
May 04, 2018	30.00	30.00	30.00	30.00	166	+1.20(+4.17%)
May 03, 2018	29.55	29.55	28.80	28.80	1,667	+0.10(+0.34%)
May 02, 2018	29.89	29.89	28.70	28.70	1,203	-0.39(-1.34%)

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.