Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 9:21PM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Chicago Rivet & Machine Co. (CVR)

On Nov 24: 14.73   0.00 (0.00%)

MORE ON CVR

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 14.73 14.73 14.73 14.73 0 14.73 24-Nov-09 15.10 15.33 14.73 14.73 1,800 14.73 23-Nov-09 15.03 15.03 15.03 15.03 0 15.03 20-Nov-09 15.03 15.03 15.03 15.03 0 15.03 19-Nov-09 15.03 15.03 15.03 15.03 200 15.03 18-Nov-09 15.00 15.20 14.70 15.20 500 15.20 17-Nov-09 15.10 15.53 14.94 14.94 1,000 14.94 16-Nov-09 14.45 14.80 14.45 14.80 1,700 14.80 13-Nov-09 14.00 14.25 14.00 14.25 200 14.25 12-Nov-09 14.00 14.00 13.53 13.68 1,500 13.68 11-Nov-09 14.10 14.10 14.10 14.10 200 14.10 10-Nov-09 14.45 14.60 14.25 14.26 2,300 14.26 9-Nov-09 14.75 14.75 14.60 14.60 1,400 14.60 6-Nov-09 14.46 15.25 14.31 15.00 8,400 15.00 5-Nov-09 13.60 14.70 13.60 14.40 1,000 14.40 4-Nov-09 12.40 13.48 12.40 13.45 900 13.45 3-Nov-09 12.40 12.65 12.10 12.65 1,600 12.65 2-Nov-09 12.40 12.40 12.40 12.40 300 12.40 30-Oct-09 14.11 14.11 11.15 12.20 16,800 12.20 29-Oct-09 13.85 14.35 13.85 14.35 500 14.35 28-Oct-09 13.55 13.55 13.55 13.55 0 13.55 27-Oct-09 13.55 13.55 13.55 13.55 0 13.55 26-Oct-09 13.55 13.55 13.28 13.55 500 13.55 23-Oct-09 13.40 13.40 13.40 13.40 100 13.40 22-Oct-09 13.65 13.65 13.65 13.65 0 13.65 21-Oct-09 13.65 13.65 13.65 13.65 0 13.65 20-Oct-09 14.35 14.65 12.31 13.65 4,100 13.65 19-Oct-09 14.94 14.94 14.94 14.94 0 14.94 16-Oct-09 14.94 14.94 14.94 14.94 100 14.94 15-Oct-09 14.65 14.65 14.65 14.65 0 14.65 14-Oct-09 14.15 14.65 14.15 14.65 500 14.65 13-Oct-09 13.75 13.75 13.75 13.75 100 13.75 12-Oct-09 14.40 14.40 11.94 14.25 2,200 14.25 9-Oct-09 14.20 15.00 14.20 15.00 1,200 15.00 8-Oct-09 13.90 13.90 13.90 13.90 0 13.90 7-Oct-09 13.90 13.90 13.90 13.90 0 13.90 6-Oct-09 13.90 13.90 13.90 13.90 0 13.90 5-Oct-09 13.90 13.90 13.90 13.90 0 13.90 2-Oct-09 13.90 13.90 13.90 13.90 100 13.90 1-Oct-09 14.09 14.09 14.09 14.09 200 14.09 30-Sep-09 14.25 14.25 14.25 14.25 0 14.25 29-Sep-09 14.20 14.42 14.20 14.25 600 14.25 28-Sep-09 14.25 14.25 14.25 14.25 0 14.25 25-Sep-09 14.75 14.75 14.20 14.25 4,100 14.25 24-Sep-09 15.00 15.00 15.00 15.00 4,700 15.00 23-Sep-09 14.75 14.75 14.25 14.75 1,400 14.75 22-Sep-09 15.00 15.00 15.00 15.00 0 15.00 21-Sep-09 15.40 15.40 15.00 15.00 300 15.00 18-Sep-09 15.25 15.25 15.25 15.25 0 15.25 17-Sep-09 15.25 15.25 15.25 15.25 100 15.25 16-Sep-09 15.75 15.75 15.50 15.50 4,200 15.50 15-Sep-09 15.59 15.59 15.59 15.59 0 15.59 14-Sep-09 15.59 15.59 15.59 15.59 0 15.59 11-Sep-09 15.40 15.59 15.40 15.59 1,400 15.59 10-Sep-09 15.21 15.50 15.21 15.50 2,200 15.50 9-Sep-09 14.90 15.47 14.61 15.46 3,900 15.46 8-Sep-09 14.52 14.95 13.85 14.75 5,200 14.75 4-Sep-09 14.13 14.13 14.13 14.13 300 14.13 3-Sep-09 14.13 14.13 14.13 14.13 0 14.13 2-Sep-09 13.54 14.60 13.54 14.13 1,100 14.13 2-Sep-09 $ 0.10 Dividend 1-Sep-09 13.50 13.50 13.50 13.50 0 13.40 31-Aug-09 13.89 13.89 13.30 13.50 1,000 13.40 28-Aug-09 14.44 14.44 13.90 13.90 300 13.80 27-Aug-09 14.25 14.25 13.91 13.91 600 13.81 26-Aug-09 14.70 14.70 14.70 14.70 0 14.59 25-Aug-09 14.70 14.70 14.70 14.70 0 14.59 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions