Quantcast

Chicago Rivet & Machine Co. Common Stock Historical Stock Prices

CVR 
$32.7
*  
unch
unch
Get CVR Alerts
*Delayed - data as of Oct. 22, 2018 14:19 ET  -  Find a broker to begin trading CVR now
Exchange:AMEX
Industry: Technology
Community Rating:
View:    CVR Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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.
14:19 N/A N/A N/A 32.70 0
10/19/2018 32.7 32.7 32.7 32.7 00
10/18/2018 32.7 32.7 32.7 32.7 00
10/17/2018 32.7 32.7 32.7 32.7 330
10/16/2018 32.8612 33.3767 32.8612 32.957 750
10/15/2018 32.6044 32.6044 32.5853 32.5853 285
10/12/2018 31.79 33.35 31.79 32.5499 772
10/11/2018 32.3546 32.5902 32.3546 32.5902 350
10/10/2018 31.9563 31.9563 31.9563 31.9563 465
10/09/2018 32.34 32.34 32.34 32.34 426
10/08/2018 33 33 32.16 32.341 1,021
10/05/2018 32.2742 32.2742 32.2742 32.2742 174
10/04/2018 32.6 32.6 32.006 32.291 2,037
10/03/2018 31.56 32.5 31.56 32.1496 2,249
10/02/2018 32.49 32.49 32.48 32.48 211
10/01/2018 32.5 32.5 32.5 32.5 465
09/28/2018 32.5 32.5 32.5 32.5 165
09/27/2018 32.5 32.5 32.5 32.5 263
09/26/2018 31.7165 32.492 31.7165 32.492 669
09/25/2018 32.065 32.065 32.065 32.065 207
09/24/2018 32.4 32.5 32 32.436 3,080
09/21/2018 31.4001 32.32 31.4001 32.32 3,751
09/20/2018 32.35 32.35 31.72 31.72 639
09/19/2018 31.18 31.7245 31.18 31.7245 409
09/18/2018 31.5 31.5 31.45 31.45 779
09/17/2018 31.8 31.8 31.8 31.8 00
09/14/2018 31.8 31.8 31.8 31.8 00
09/13/2018 31.8 31.8 31.7368 31.8 1,986
09/12/2018 31.795 32.22 31.5 31.8 856
09/11/2018 31.71 31.91 31.66 31.91 654
09/10/2018 31.7062 31.7062 31.7062 31.7062 00
09/07/2018 31.6632 31.7062 31.6632 31.7062 454
09/06/2018 31.5257 31.5257 31.5257 31.5257 00
09/05/2018 31.9379 31.9379 31.5257 31.5257 346
09/04/2018 31.01 31.4 31.01 31.3924 302
08/31/2018 31.8195 31.8195 31.8195 31.8195 00
08/30/2018 32.4375 32.4375 31.6495 31.8195 539
08/29/2018 31.7801 31.7801 31.7801 31.7801 00
08/28/2018 31.87 32.01 31.7801 31.7801 1,430
08/27/2018 32.1259 32.1259 32.08 32.08 642
08/24/2018 32.6375 32.6375 32.0854 32.0854 410
08/23/2018 32 32 32 32 271
08/22/2018 32 32.5 31.775 32.17 2,178
08/21/2018 32.25 32.25 32.186 32.186 959
08/20/2018 31.96 31.96 31.96 31.96 00
08/17/2018 31.95 31.99 31.95 31.96 807
08/16/2018 32.08 32.08 32.0224 32.0224 570
08/15/2018 31.9 32 31.1 31.75 2,293
08/14/2018 31.5 31.85 31.356 31.356 579
08/13/2018 31.1723 31.7877 31.062 31.3997 2,068
08/10/2018 31.01 31.2401 30.92 31.1101 5,204
08/09/2018 31.9727 31.9727 31 31 871
08/08/2018 31.1751 31.1751 31.1751 31.1751 138
08/07/2018 30.6612 30.8797 30.18 30.8797 1,347
08/06/2018 31.87 32 31.407 31.407 1,507
08/03/2018 31.2 31.2 31.0328 31.2 662
08/02/2018 31.1387 31.2 31.1387 31.2 296
08/01/2018 31.25 31.25 30.95 30.95 2,688
07/31/2018 31.2 31.2 31.2 31.2 00
07/30/2018 31.2 31.2 31.2 31.2 255
07/27/2018 31.4816 31.4816 31.4346 31.4346 434
07/26/2018 32.65 32.65 31.65 31.65 536
07/25/2018 31.6 31.7 31.3288 31.625 1,180
07/24/2018 31.6381 31.6381 31.6381 31.6381 227
07/23/2018 31.2833 31.2833 31.2833 31.2833 793
07/20/2018 31.35 31.42 31.35 31.42 384
07/19/2018 31.225 31.225 31.225 31.225 289
*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?

Smart Portfolio