Chicago Rivet & Machine Company (NY: CVR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 29, 2016 | 24.75 | 24.75 | 24.60 | 24.64 | 998 | +0.10(+0.40%) |
| Feb 26, 2016 | 24.73 | 24.73 | 24.54 | 24.54 | 1,199 | +0.05(+0.20%) |
| Feb 25, 2016 | 24.74 | 24.74 | 24.49 | 24.49 | 432 | -0.21(-0.85%) |
| Feb 24, 2016 | 23.95 | 24.70 | 23.95 | 24.70 | 1,050 | +0.15(+0.61%) |
| Feb 22, 2016 | 24.75 | 24.55 | 24.55 | 24.55 | 2,800 | -0.16(-0.65%) |
| Feb 18, 2016 | 24.66 | 24.71 | 24.66 | 24.71 | 81 | +0.40(+1.63%) |
| Feb 16, 2016 | 24.75 | 24.75 | 24.31 | 24.31 | 156 | -0.17(-0.70%) |
| Feb 12, 2016 | 23.84 | 24.48 | 24.48 | 24.48 | 19,600 | +0.09(+0.35%) |
| Feb 11, 2016 | 23.95 | 24.40 | 23.91 | 24.40 | 2,100 | +0.17(+0.72%) |
| Feb 04, 2016 | 24.23 | 24.23 | 24.23 | 24.23 | 200 | -0.38(-1.53%) |
| Feb 03, 2016 | 23.90 | 24.60 | 23.90 | 24.60 | 272 | -0.15(-0.60%) |
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.
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.
