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
2017-11-15 30.06 30.06 30.06 30.06 4
2017-11-13 30.26 30.26 30.26 30.26 180
2017-11-08 30.55 30.85 30.55 30.85 107
2017-11-02 30.80 30.80 30.65 30.65 818
2017-11-01 30.05 30.30 30.05 30.25 600
2017-10-27 30.90 30.90 30.50 30.55 1,150
2017-10-25 32.30 32.30 32.00 32.00 1,776
2017-10-24 31.40 31.80 31.40 31.80 508
2017-10-23 31.45 31.45 31.45 31.45 100
2017-10-17 33.10 33.10 33.10 33.10 799
2017-10-13 31.10 31.10 31.10 31.10 37
2017-10-10 30.52 30.52 30.52 30.52 21
2017-10-02 30.45 31.10 30.45 31.10 500
2017-09-29 30.40 30.50 30.40 30.50 95
2017-09-28 30.31 30.31 30.31 30.31 40
2017-09-25 30.67 30.67 30.67 30.67 160
2017-09-18 30.50 31.35 30.50 31.10 1,039
2017-09-15 29.60 29.60 29.60 29.60 2
2017-09-13 30.50 30.50 30.50 30.50 20
2017-09-08 30.00 30.08 30.00 30.00 386
2017-09-06 29.00 29.00 29.00 29.00 200
2017-09-01 26.35 26.35 26.35 26.35 29
2017-08-31 28.05 28.05 28.05 28.05 200
2017-08-30 31.90 31.90 31.90 31.90 2
2017-08-29 28.60 28.60 28.60 28.60 100
2017-08-16 32.70 32.70 32.70 32.70 189
2017-08-14 33.45 33.45 33.45 33.45 100
2017-06-13 36.05 36.05 36.05 36.05 10
2017-06-12 36.80 36.80 36.80 36.80 99
2017-06-09 36.05 36.05 36.05 36.05 100

» 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.