Chicago Rivet & Machine Co. Historical Stock Prices

CVR 
$25.15
*  
0.70
2.71%
Get CVR Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading CVR now
Exchange: AMEX
Industry: Technology
Community Rating:
View:    CVR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  25.61  26.25  25.03  25.15 900
08/03/2015 26.6 27.23 24.47 25.85 6,420
07/31/2015 26.1712 26.1712 26.1712 26.1712 200
07/30/2015 25.262 26.41 25.262 26.41 563
07/29/2015 26.7 26.7 26.34 26.34 610
07/28/2015 25.8582 25.8582 25.8582 25.8582 135
07/27/2015 26.6 26.6 25.52 25.82 678
07/24/2015 27.212 27.212 27.212 27.212 111
07/23/2015 26.7899 26.7899 26.6 26.6 536
07/22/2015 26.854 26.854 26.854 26.854 340
07/21/2015 25.5001 25.5001 25.5001 25.5001 340
07/20/2015 26.3 26.3 26.3 26.3 00
07/17/2015 26.64 26.75 26.3 26.3 1,634
07/16/2015 26.3345 26.3345 26.11 26.11 988
07/15/2015 26.4 26.4 26.4 26.4 427
07/14/2015 26.118 26.75 26.0101 26.75 1,482
07/13/2015 26.4881 26.4881 26.4881 26.4881 00
07/10/2015 26.5 26.7999 26.4881 26.4881 734
07/09/2015 26.684 26.8 26.2608 26.8 1,180
07/08/2015 26.7999 26.7999 26.7999 26.7999 801
07/07/2015 26.303 26.8 26.2508 26.8 882
07/06/2015 26.02 26.9 26.02 26.8 1,982
07/02/2015 28 28.02 26.46 27.51 3,689
07/01/2015 28.06 28.06 28 28 748
06/30/2015 28.5 28.5 28.0001 28.0001 1,210
06/29/2015 28.0001 28.0001 28 28 466
06/26/2015 30.1905 30.1905 27.8 27.8 7,970
06/25/2015 30.106 30.106 30.106 30.106 00
06/24/2015 30 30.106 29.83 30.106 1,730
06/23/2015 30.2001 30.2001 30.15 30.15 448
06/22/2015 30 30 30 30 00
06/19/2015 30.11 30.33 30 30 4,213
06/18/2015 30.97 30.97 30.12 30.12 1,638
06/17/2015 30.62 30.6539 30.12 30.3 1,598
06/16/2015 30.25 30.25 30.25 30.25 00
06/15/2015 31.24 31.24 30.25 30.25 664
06/12/2015 30.96 30.96 30.0708 30.2507 1,112
06/11/2015 30.39 31.2 30.18 30.18 3,046
06/10/2015 31.35 31.35 30.69 30.69 333
06/09/2015 30.6399 30.6399 30.6399 30.6399 00
06/08/2015 31.35 31.35 30.1901 30.6399 901
06/05/2015 30.25 30.25 30.25 30.25 00
06/04/2015 30.1347 30.27 30.1347 30.25 720
06/03/2015 30.22 30.22 30.19 30.19 475
06/02/2015 30.18 30.18 30.18 30.18 00
06/01/2015 30.28 30.28 30.18 30.18 400
05/29/2015 30.48 30.51 30.2 30.2 4,748
05/28/2015 30.86 30.86 30.86 30.86 00
05/27/2015 30.86 30.86 30.86 30.86 00
05/26/2015 31.9 31.9 30.52 30.86 1,301
05/22/2015 30.21 31.85 30.21 30.9672 1,302
05/21/2015 30.8 31.15 30.43 30.71 6,610
05/20/2015 30.95 30.97 30.22 30.68 1,965
05/19/2015 31.35 31.43 30.37 30.39 1,252
05/18/2015 30.0639 30.95 30.0639 30.75 953
05/15/2015 30.97 30.97 30.97 30.97 00
05/14/2015 30.96 30.97 30.96 30.97 333
05/13/2015 30.72 30.89 30.28 30.28 1,072
05/12/2015 30.75 30.95 30.015 30.015 1,800
05/11/2015 30.09 30.75 30.01 30.01 6,565
05/08/2015 30.062 30.32 30.062 30.115 810
05/07/2015 30.2 30.2 30.2 30.2 213
05/06/2015 30.61 30.61 30.61 30.61 00
05/05/2015 30.5 30.61 30.5 30.61 342
05/04/2015 30.82 30.82 30.52 30.52 201
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?