Chicago Rivet & Machine Company (NY: CVR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2009 | 12.33 | 12.33 | 12.33 | 12.33 | 100 | -0.00(-0.00%) |
| Apr 29, 2009 | 12.33 | 12.33 | 12.33 | 12.33 | 1,145 | +0.08(+0.65%) |
| Apr 27, 2009 | 12.12 | 12.25 | 12.25 | 12.25 | 2,800 | -0.25(-2.00%) |
| Apr 23, 2009 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | -0.15(-1.18%) |
| Apr 22, 2009 | 12.45 | 12.65 | 12.40 | 12.65 | 2,800 | +0.15(+1.20%) |
| Apr 21, 2009 | 12.50 | 12.50 | 12.50 | 12.50 | 2,800 | -0.21(-1.65%) |
| Apr 20, 2009 | 12.94 | 13.00 | 12.71 | 12.71 | 2,400 | -0.24(-1.85%) |
| Apr 17, 2009 | 12.49 | 12.95 | 12.45 | 12.95 | 1,982 | +0.63(+5.11%) |
| Apr 16, 2009 | 12.50 | 12.50 | 12.32 | 12.32 | 200 | -0.18(-1.44%) |
| Apr 15, 2009 | 12.50 | 12.50 | 12.50 | 12.50 | 1,000 | +0.00(+0.00%) |
| Apr 09, 2009 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | +0.00(+0.00%) |
| Apr 08, 2009 | 12.50 | 12.50 | 12.50 | 12.50 | 600 | +0.00(+0.00%) |
| Mar 19, 2009 | 12.50 | 12.50 | 12.50 | 12.50 | 100 | -0.03(-0.24%) |
| Mar 17, 2009 | 12.53 | 12.53 | 12.53 | 12.53 | 100 | +0.38(+3.13%) |
| Mar 16, 2009 | 12.15 | 12.15 | 12.15 | 12.15 | 100 | +0.45(+3.85%) |
| Mar 13, 2009 | 12.15 | 12.88 | 11.34 | 11.70 | 0 | +0.00(+0.00%) |
| Mar 12, 2009 | 10.96 | 11.70 | 10.70 | 11.70 | 900 | +0.45(+4.00%) |
| Mar 11, 2009 | 10.51 | 11.25 | 10.51 | 11.25 | 1,400 | +0.30(+2.74%) |
| Mar 10, 2009 | 10.55 | 10.95 | 10.15 | 10.95 | 4,233 | +0.15(+1.39%) |
| Mar 09, 2009 | 10.70 | 10.80 | 10.70 | 10.80 | 3,300 | +0.15(+1.41%) |
| Mar 06, 2009 | 10.46 | 10.75 | 10.46 | 10.65 | 0 | -0.36(-3.27%) |
| Mar 05, 2009 | 11.50 | 11.50 | 11.01 | 11.01 | 300 | -0.49(-4.26%) |
| Mar 04, 2009 | 11.50 | 11.50 | 11.50 | 11.50 | 1,388 | +0.76(+7.08%) |
| Mar 02, 2009 | 11.33 | 11.33 | 10.55 | 10.74 | 3,245 | -0.71(-6.20%) |
| Feb 27, 2009 | 11.40 | 11.45 | 11.40 | 11.45 | 0 | +0.15(+1.33%) |
| Feb 26, 2009 | 11.40 | 11.40 | 11.30 | 11.30 | 700 | -0.20(-1.74%) |
| Feb 25, 2009 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) |
| Feb 24, 2009 | 10.89 | 11.50 | 10.89 | 11.50 | 2,100 | +0.70(+6.48%) |
| Feb 23, 2009 | 11.19 | 11.29 | 10.52 | 10.80 | 4,700 | -0.29(-2.61%) |
| Feb 20, 2009 | 11.09 | 11.09 | 11.09 | 11.09 | 0 | +0.00(+0.00%) |
| Feb 19, 2009 | 10.99 | 11.09 | 10.98 | 11.09 | 700 | +0.00(+0.00%) |
| Feb 18, 2009 | 11.09 | 11.09 | 11.09 | 11.09 | 0 | +0.00(+0.00%) |
| Feb 17, 2009 | 11.19 | 11.19 | 11.09 | 11.09 | 200 | -0.20(-1.77%) |
| Feb 13, 2009 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | +0.00(+0.00%) |
| Feb 12, 2009 | 11.01 | 11.60 | 10.95 | 11.29 | 1,100 | -0.41(-3.50%) |
| Feb 11, 2009 | 11.70 | 11.70 | 11.60 | 11.70 | 1,200 | -0.05(-0.43%) |
| Feb 10, 2009 | 11.90 | 11.90 | 11.75 | 11.75 | 2,195 | -0.25(-2.08%) |
| Feb 06, 2009 | 12.00 | 12.00 | 12.00 | 12.00 | 1,000 | +0.00(+0.00%) |
| Feb 05, 2009 | 12.00 | 12.00 | 12.00 | 12.00 | 500 | +0.00(+0.00%) |
| Feb 04, 2009 | 12.00 | 12.00 | 12.00 | 12.00 | 500 | +0.10(+0.84%) |
| Feb 03, 2009 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | +0.00(+0.00%) |
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.
