CHICAGO RIVET & MACH Historical Stock Price

Below is the stock price history for Chicago Rivet & Mach CVR. Data is recorded each day for the historical open, high, low, close and volume. The Chicago Rivet & Mach stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Chicago Rivet & Mach Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-12 32.00 32.00 32.00 32.00 100
2018-09-11 31.76 31.76 31.76 31.76 200
2018-08-24 32.63 32.63 32.63 32.63 7
2018-08-15 31.85 31.85 31.85 31.85 500
2018-08-14 31.50 31.50 31.50 31.50 100
2018-08-10 31.00 31.10 31.00 31.10 1,200
2018-08-09 31.00 31.00 31.00 31.00 79
2018-07-26 31.16 31.16 31.16 31.16 100
2018-07-17 31.10 31.10 31.00 31.00 125
2018-07-12 31.64 31.64 31.61 31.61 197
2018-07-09 32.25 32.25 32.25 32.25 100
2018-07-02 31.54 31.54 31.54 31.54 100
2018-06-27 31.71 31.71 31.71 31.71 192
2018-06-25 31.39 31.39 31.39 31.39 154
2018-06-19 31.20 31.20 31.20 31.20 100
2018-06-11 32.10 32.10 32.10 32.10 200
2018-06-06 30.50 30.50 30.50 30.50 100
2018-05-31 31.78 31.90 31.78 31.90 203
2018-05-30 31.95 31.95 31.95 31.95 95
2018-05-25 32.25 32.25 32.25 32.25 200
2018-05-22 32.35 32.35 32.35 32.35 200
2018-05-16 31.25 31.25 31.00 31.00 300
2018-05-03 28.80 28.80 28.80 28.80 100
2018-04-30 29.10 29.10 29.10 29.10 11
2018-04-26 29.80 29.80 29.80 29.80 75
2018-04-20 30.16 30.16 30.16 30.16 100
2018-04-11 31.50 31.50 31.50 31.50 100
2018-03-28 31.65 31.65 31.65 31.65 113
2018-01-31 31.99 31.99 31.99 31.99 100
2018-01-30 30.28 30.28 30.28 30.28 5

» More Chicago Rivet & Mach Stock Price History

To see other companies like Chicago Rivet & Mach (CVR), view our stock market today for news, and other data.