Chicago Rivet & Machine (CVR)
Create an Alert
26.21
+0.21 +0.81%
AMEX
Jun 18, 8:00PM
BATS Real time
Currency in USD
Chicago Rivet & Machine Price:
26.21 for June 18, 2013Chicago Rivet & Machine Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| June 18, 2013 | 25.80 | 26.49 | 25.80 | 26.21 | 2692.00 |
| June 17, 2013 | 26.90 | 26.90 | 26.00 | 26.00 | 1345.00 |
| June 14, 2013 | 26.40 | 26.40 | 26.12 | 26.12 | 1000.00 |
| June 13, 2013 | 24.75 | 25.75 | 24.75 | 25.50 | 3300.00 |
| June 12, 2013 | 26.57 | 26.90 | 26.13 | 26.30 | 2005.00 |
| June 11, 2013 | 26.42 | 26.90 | 26.31 | 26.39 | 5108.00 |
| June 10, 2013 | 27.50 | 27.50 | 26.30 | 26.98 | 1950.00 |
| June 7, 2013 | 26.08 | 27.34 | 26.08 | 27.34 | 3754.00 |
| June 6, 2013 | 27.50 | 27.50 | 25.96 | 27.00 | 1742.00 |
| June 5, 2013 | 25.73 | 27.37 | 25.73 | 27.37 | 1200.00 |
| June 4, 2013 | 27.04 | 27.14 | 25.13 | 25.64 | 6990.00 |
| June 3, 2013 | 27.45 | 27.54 | 27.04 | 27.30 | 3219.00 |
| May 31, 2013 | 27.03 | 27.34 | 26.91 | 27.20 | 3262.00 |
| May 30, 2013 | 25.90 | 27.00 | 25.90 | 26.59 | 5856.00 |
| May 29, 2013 | 25.50 | 25.67 | 24.72 | 24.96 | 10588.00 |
| May 28, 2013 | 26.09 | 27.80 | 23.25 | 25.07 | 24773.00 |
| May 24, 2013 | 25.36 | 25.36 | 24.30 | 25.05 | 5510.00 |
| May 23, 2013 | 25.15 | 26.23 | 24.60 | 26.00 | 7667.00 |
| May 22, 2013 | 25.15 | 25.15 | 24.60 | 25.15 | 10903.00 |
| May 21, 2013 | 25.33 | 25.40 | 25.33 | 25.39 | 500.00 |
| May 20, 2013 | 25.25 | 25.80 | 25.17 | 25.17 | 2650.00 |
| May 17, 2013 | 25.50 | 25.83 | 25.10 | 25.10 | 3800.00 |
| May 16, 2013 | 25.00 | 25.79 | 25.00 | 25.54 | 2589.00 |
| May 15, 2013 | 25.45 | 25.83 | 24.65 | 24.79 | 2200.00 |
| May 14, 2013 | 24.99 | 25.13 | 24.60 | 25.13 | 969.00 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
CVR Price Benchmarks
| Companies | |
|---|---|
| Blount International | 12.77 |
| Gabriel Technologies Corporation | 0.012 |
| Athanor Group | 5.25 |
CVR Price Range, Past 5 Years
| Minimum | 10.65 | Mar 6 2009 |
| Maximum | 27.37 | Jun 5 2013 |
| Average | 17.56 |
CVR News
Chicago Rivet & Machine Co. (CVR) Declares $0.15 Quarterly Dividend; 2.4% Yield
Street Insider May 14
Street Insider May 14
