Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chicago Rivet & Machine Company (NY: CVR )

16.24 -0.62 (-3.68%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 26.50 26.90 26.50 26.90 549 -0.03(-0.11%)
Oct 28, 2021 26.55 26.94 26.55 26.93 805 -0.07(-0.26%)
Oct 27, 2021 27.00 27.00 27.00 27.00 550 +0.40(+1.50%)
Oct 26, 2021 26.60 26.60 696 -0.52(-1.92%)
Oct 25, 2021 26.84 27.12 26.72 27.12 2,469 +0.28(+1.04%)
Oct 22, 2021 26.89 26.89 26.14 26.84 2,812 +0.44(+1.67%)
Oct 21, 2021 26.40 27.07 26.40 26.40 437 -0.67(-2.48%)
Oct 20, 2021 26.45 27.35 26.21 27.07 2,626 +0.87(+3.32%)
Oct 19, 2021 26.03 27.40 26.03 26.20 7,750 +0.21(+0.81%)
Oct 18, 2021 25.96 26.10 25.93 25.99 5,013 +0.14(+0.54%)
Oct 15, 2021 26.10 26.20 25.85 25.85 659 -0.25(-0.96%)
Oct 14, 2021 26.25 26.25 25.53 26.10 3,569 -0.11(-0.41%)
Oct 13, 2021 25.90 26.25 25.85 26.21 2,292 +0.21(+0.80%)
Oct 12, 2021 26.00 26.00 26.00 26.00 990 -0.01(-0.02%)
Oct 11, 2021 26.09 26.15 25.93 26.01 954 -0.09(-0.36%)
Oct 08, 2021 26.02 26.10 25.93 26.10 982 -0.30(-1.14%)
Oct 07, 2021 26.00 26.40 25.90 26.40 1,385 +0.15(+0.57%)
Oct 06, 2021 25.82 26.25 25.82 26.25 449 +0.01(+0.04%)
Oct 05, 2021 26.21 26.25 26.21 26.24 320 +0.04(+0.15%)
Oct 04, 2021 25.90 26.20 25.89 26.20 683 +0.29(+1.11%)
Oct 01, 2021 26.87 26.87 25.85 25.91 4,387 -0.96(-3.56%)
Sep 30, 2021 26.87 26.87 26.87 26.87 144 +0.00(+0.00%)
Sep 29, 2021 27.00 27.00 26.26 26.87 745 -0.13(-0.48%)
Sep 27, 2021 27.00 27.00 27.00 60 -0.04(-0.15%)
Sep 24, 2021 26.78 27.04 26.37 27.04 747 +0.00(+0.00%)
Sep 23, 2021 27.42 27.42 26.63 27.04 1,973 -0.06(-0.22%)
Sep 22, 2021 25.70 27.84 25.70 27.10 18,434 +0.88(+3.36%)
Sep 21, 2021 26.22 26.22 26.22 26.22 295 +0.12(+0.46%)
Sep 20, 2021 26.17 26.25 25.29 26.10 2,496 -0.15(-0.57%)
Sep 17, 2021 25.90 26.25 25.70 26.25 1,166 +0.00(+0.00%)
Sep 15, 2021 26.25 26.25 26.25 287 +0.01(+0.04%)
Sep 14, 2021 25.95 26.24 25.95 26.24 802 -0.30(-1.13%)
Sep 13, 2021 25.74 26.55 25.74 26.54 2,616 +0.34(+1.30%)
Sep 10, 2021 26.29 26.70 26.00 26.20 2,677 -0.26(-0.98%)
Sep 09, 2021 26.50 26.50 26.46 26.46 1,004 +0.02(+0.08%)
Sep 08, 2021 25.59 26.44 25.59 26.44 1,511 -0.01(-0.04%)
Sep 07, 2021 26.45 26.45 26.45 26.45 316 +0.03(+0.11%)
Sep 03, 2021 26.63 26.63 26.14 26.42 3,781 -0.45(-1.67%)
Sep 01, 2021 26.87 26.87 26.87 287 +0.88(+3.39%)
Aug 31, 2021 26.35 26.35 25.50 25.99 1,195 +0.16(+0.62%)
Aug 30, 2021 25.97 25.98 25.83 25.83 1,096 +0.08(+0.31%)
Aug 27, 2021 25.63 26.35 25.63 25.75 940 -0.60(-2.28%)
Aug 26, 2021 25.70 26.41 25.51 26.35 1,811 +0.65(+2.53%)
Aug 25, 2021 25.70 25.70 25.70 25.70 505 -1.00(-3.75%)
Aug 24, 2021 26.15 26.70 26.00 26.70 2,486 -0.18(-0.66%)
Aug 23, 2021 26.48 26.88 26.48 26.88 1,917 +0.47(+1.77%)
Aug 20, 2021 26.41 26.41 26.41 26.41 247 +0.01(+0.04%)
Aug 19, 2021 25.79 26.40 25.79 26.40 422 +0.07(+0.25%)
Aug 18, 2021 26.06 26.36 26.06 26.33 657 -0.02(-0.06%)
Aug 17, 2021 25.93 26.39 25.93 26.35 963 -0.02(-0.08%)
Aug 16, 2021 26.40 26.40 26.01 26.37 634 -0.13(-0.49%)
Aug 13, 2021 26.50 26.50 26.50 26.50 234 +0.00(+0.00%)
Aug 12, 2021 26.13 26.50 26.13 26.50 3,032 -0.25(-0.93%)
Aug 11, 2021 26.10 26.75 26.10 26.75 1,001 +0.10(+0.36%)
Aug 10, 2021 26.27 26.65 25.80 26.65 1,837 +0.01(+0.05%)
Aug 06, 2021 26.64 26.64 26.64 61 +0.14(+0.53%)
Aug 05, 2021 26.50 26.50 26.50 26.50 788 +0.06(+0.23%)
Aug 04, 2021 26.38 26.50 25.67 26.44 1,766 -0.34(-1.27%)
Aug 02, 2021 26.78 26.78 26.78 260 -0.17(-0.63%)
Jul 30, 2021 26.95 26.95 26.95 26.95 406 -0.04(-0.16%)
Jul 29, 2021 26.76 27.00 26.76 26.99 1,252 +0.05(+0.20%)
Jul 28, 2021 26.89 26.94 26.60 26.94 697 +0.01(+0.04%)
Jul 27, 2021 26.85 26.93 26.55 26.93 489 -0.02(-0.07%)
Jul 26, 2021 27.00 27.00 26.88 26.95 1,071 +0.06(+0.22%)
Jul 23, 2021 26.52 26.89 26.52 26.89 246 +0.10(+0.37%)
Jul 21, 2021 26.79 26.79 26.79 133 +0.37(+1.40%)
Jul 20, 2021 26.80 27.67 26.31 26.42 2,393 -0.38(-1.42%)
Jul 19, 2021 28.87 28.87 26.30 26.80 2,964 +0.09(+0.34%)
Jul 16, 2021 27.25 27.25 26.51 26.71 1,680 -0.29(-1.07%)
Jul 15, 2021 27.10 27.10 26.40 27.00 1,584 -0.10(-0.37%)
Jul 14, 2021 26.39 29.01 26.39 27.10 16,194 +0.50(+1.88%)
Jul 13, 2021 26.10 26.66 25.75 26.60 9,672 +0.53(+2.02%)
Jul 12, 2021 26.07 26.07 26.07 26.07 1,130 +0.11(+0.43%)
Jul 09, 2021 25.51 26.09 25.51 25.96 960 -0.13(-0.50%)
Jul 07, 2021 26.09 26.09 26.09 126 -0.03(-0.11%)
Jul 06, 2021 25.87 26.12 25.87 26.12 785 -0.08(-0.31%)
Jul 02, 2021 26.20 26.20 26.20 26.20 334 +0.06(+0.23%)
Jul 01, 2021 25.88 26.14 25.88 26.14 415 +0.27(+1.03%)
Jun 30, 2021 25.62 26.07 25.60 25.87 733 -0.26(-0.98%)
Jun 29, 2021 25.88 26.13 25.88 26.13 539 -0.07(-0.27%)
Jun 28, 2021 25.86 26.20 25.57 26.20 2,121 +0.08(+0.31%)
Jun 24, 2021 26.12 26.12 26.12 380 -0.02(-0.08%)
Jun 23, 2021 25.30 26.33 25.30 26.14 1,333 -0.04(-0.15%)
Jun 22, 2021 25.34 26.18 25.34 26.18 931 -0.10(-0.38%)
Jun 21, 2021 25.70 26.32 25.70 26.28 1,130 +0.28(+1.08%)
Jun 18, 2021 25.36 26.00 25.15 26.00 3,025 +0.62(+2.44%)
Jun 17, 2021 25.35 25.38 25.06 25.38 2,376 +0.13(+0.51%)
Jun 16, 2021 25.85 25.85 25.25 25.25 375 -0.24(-0.93%)
Jun 15, 2021 25.95 25.95 25.23 25.49 2,053 -0.47(-1.81%)
Jun 14, 2021 26.03 26.03 25.80 25.96 4,004 -0.02(-0.09%)
Jun 11, 2021 26.19 26.19 25.85 25.98 2,048 -0.17(-0.65%)
Jun 10, 2021 26.24 26.24 25.60 26.15 555 -0.16(-0.61%)
Jun 08, 2021 26.31 26.31 26.31 145 +0.59(+2.31%)
Jun 07, 2021 26.12 26.12 25.50 25.72 1,611 -0.19(-0.72%)
Jun 04, 2021 26.42 26.42 25.90 25.90 1,276 +0.13(+0.52%)
Jun 03, 2021 25.76 25.80 25.76 25.77 1,387 -0.33(-1.27%)
Jun 02, 2021 26.14 26.25 25.38 26.10 3,730 -0.26(-0.99%)
Jun 01, 2021 26.36 26.37 26.05 26.36 2,078 +0.13(+0.50%)
May 28, 2021 26.27 26.27 26.05 26.23 3,346 -0.02(-0.08%)
May 27, 2021 26.45 26.45 26.25 26.25 2,483 -0.55(-2.05%)
May 26, 2021 26.93 26.93 26.00 26.80 1,295 +1.78(+7.11%)
May 25, 2021 26.85 26.85 25.02 25.02 1,525 -1.83(-6.82%)
May 24, 2021 26.88 26.88 26.47 26.85 2,591 -0.04(-0.15%)
May 21, 2021 27.00 27.00 26.66 26.89 1,734 -0.11(-0.41%)
May 20, 2021 26.86 27.00 26.86 27.00 573 +0.00(+0.00%)
May 19, 2021 25.92 27.00 25.92 27.00 6,526 +0.06(+0.23%)
May 18, 2021 26.00 26.94 26.00 26.94 1,494 -0.05(-0.19%)
May 17, 2021 26.99 27.00 26.99 26.99 814 +0.05(+0.19%)
May 14, 2021 26.50 26.94 26.50 26.94 2,931 +0.46(+1.74%)
May 13, 2021 26.63 26.63 25.34 26.48 2,963 +0.14(+0.51%)
May 12, 2021 26.29 26.97 26.29 26.34 3,693 -0.23(-0.85%)
May 11, 2021 26.57 26.57 26.52 26.57 903 -0.32(-1.19%)
May 10, 2021 26.87 28.00 26.80 26.89 7,436 +0.71(+2.71%)
May 07, 2021 25.61 26.18 25.61 26.18 1,080 +0.64(+2.51%)
May 06, 2021 25.34 25.61 25.13 25.54 2,168 -0.05(-0.20%)
May 05, 2021 25.30 25.59 25.30 25.59 615 -0.59(-2.25%)
May 04, 2021 25.94 26.18 25.94 26.18 458 +0.08(+0.31%)
May 03, 2021 26.20 26.20 26.00 26.10 2,056 +0.20(+0.77%)
Apr 30, 2021 26.18 26.50 25.90 25.90 1,300 -0.59(-2.23%)
Apr 29, 2021 26.49 26.49 26.49 26.49 387 +0.16(+0.61%)
Apr 28, 2021 26.00 26.34 26.00 26.33 963 +0.00(+0.00%)
Apr 27, 2021 26.03 26.33 25.97 26.33 760 +0.20(+0.77%)
Apr 26, 2021 25.35 26.13 25.35 26.13 395 +0.71(+2.79%)
Apr 23, 2021 25.46 25.46 25.42 25.42 600 -0.64(-2.46%)
Apr 22, 2021 26.00 26.06 25.19 26.06 1,707 +0.25(+0.97%)
Apr 21, 2021 25.15 25.81 25.15 25.81 741 -0.19(-0.73%)
Apr 20, 2021 25.50 26.00 25.50 26.00 605 +0.04(+0.15%)
Apr 19, 2021 25.70 25.96 25.47 25.96 1,163 +1.01(+4.05%)
Apr 16, 2021 23.91 24.95 23.91 24.95 3,300 +0.84(+3.48%)
Apr 15, 2021 23.91 24.66 23.91 24.11 14,181 -0.03(-0.12%)
Apr 14, 2021 23.90 24.23 23.90 24.14 7,882 +0.13(+0.54%)
Apr 13, 2021 24.01 24.57 22.98 24.01 11,686 -0.39(-1.60%)
Apr 12, 2021 23.25 25.16 23.25 24.40 6,682 +0.54(+2.26%)
Apr 09, 2021 25.00 25.00 23.86 23.86 17,200 -1.14(-4.56%)
Apr 08, 2021 26.58 31.85 25.00 25.00 137,870 -0.84(-3.25%)
Apr 07, 2021 25.84 25.84 25.84 25.84 454 -0.71(-2.67%)
Apr 06, 2021 26.87 26.87 26.27 26.55 852 -0.15(-0.56%)
Apr 05, 2021 26.70 26.70 26.23 26.70 9,346 +0.75(+2.89%)
Apr 01, 2021 25.20 25.95 25.18 25.95 1,600 +0.45(+1.76%)
Mar 31, 2021 25.30 25.50 24.76 25.50 3,620 +0.26(+1.03%)
Mar 30, 2021 24.85 25.24 24.84 25.24 2,601 +0.44(+1.77%)
Mar 29, 2021 25.63 25.70 24.35 24.80 13,187 -0.90(-3.50%)
Mar 26, 2021 25.52 25.98 25.00 25.70 4,600 +0.67(+2.68%)
Mar 25, 2021 25.21 25.27 25.03 25.03 982 -0.71(-2.76%)
Mar 24, 2021 26.55 26.55 25.16 25.74 12,276 -0.41(-1.55%)
Mar 23, 2021 26.00 26.36 25.00 26.15 6,014 -0.27(-1.04%)
Mar 22, 2021 26.78 27.25 26.42 26.42 3,494 -0.35(-1.33%)
Mar 19, 2021 26.48 26.77 26.30 26.77 1,300 +0.17(+0.66%)
Mar 18, 2021 26.95 26.95 26.60 26.60 1,148 -0.32(-1.19%)
Mar 17, 2021 26.14 27.50 26.14 26.92 920 +0.20(+0.75%)
Mar 16, 2021 27.55 28.60 26.72 26.72 3,810 -1.28(-4.57%)
Mar 15, 2021 28.26 28.26 28.00 28.00 1,514 -0.11(-0.39%)
Mar 12, 2021 30.09 30.09 27.09 28.11 8,600 -1.14(-3.91%)
Mar 11, 2021 27.76 30.00 27.67 29.25 49,502 +1.27(+4.52%)
Mar 10, 2021 28.00 28.00 27.02 27.99 639 +0.07(+0.25%)
Mar 09, 2021 26.52 28.05 26.52 27.92 2,871 +1.12(+4.18%)
Mar 08, 2021 27.25 27.25 26.76 26.80 6,055 -0.45(-1.65%)
Mar 05, 2021 26.99 27.25 26.97 27.25 1,800 -0.73(-2.60%)
Mar 04, 2021 27.40 27.98 25.91 27.98 4,971 +0.09(+0.32%)
Mar 03, 2021 28.05 28.05 27.87 27.89 5,469 -0.16(-0.57%)
Mar 02, 2021 28.60 28.60 28.05 28.05 11,277 -0.56(-1.96%)
Mar 01, 2021 27.20 28.92 27.20 28.61 32,385 +0.91(+3.27%)
Feb 26, 2021 27.05 27.70 26.50 27.70 7,500 +0.54(+2.00%)
Feb 25, 2021 26.40 27.40 26.40 27.16 9,071 +0.20(+0.75%)
Feb 24, 2021 27.20 27.32 26.14 26.96 8,842 -0.07(-0.25%)
Feb 23, 2021 27.10 27.50 26.53 27.03 5,960 -0.72(-2.60%)
Feb 22, 2021 26.10 28.77 26.10 27.75 26,563 +1.37(+5.19%)
Feb 19, 2021 25.90 26.95 25.90 26.38 7,700 +0.52(+1.99%)
Feb 18, 2021 26.21 26.23 25.86 25.86 2,156 -0.44(-1.65%)
Feb 17, 2021 25.60 26.70 25.50 26.30 7,100 +0.05(+0.18%)
Feb 16, 2021 24.36 26.25 24.36 26.25 3,708 +0.25(+0.97%)
Feb 12, 2021 25.70 26.25 25.70 26.00 1,500 -0.23(-0.86%)
Feb 11, 2021 25.60 26.23 25.60 26.23 536 +0.53(+2.04%)
Feb 10, 2021 26.34 26.36 25.70 25.70 6,977 -0.70(-2.65%)
Feb 09, 2021 26.95 26.95 26.40 26.40 1,248 -0.05(-0.19%)
Feb 08, 2021 26.74 26.74 26.14 26.45 6,275 +0.45(+1.73%)
Feb 05, 2021 25.80 26.53 25.80 26.00 700 +0.30(+1.17%)
Feb 04, 2021 25.60 26.24 25.60 25.70 1,978 +0.00(+0.00%)
Feb 03, 2021 25.70 26.40 25.46 25.70 4,286 -0.71(-2.69%)
Feb 02, 2021 26.34 26.41 25.89 26.41 1,656 +0.41(+1.58%)
Feb 01, 2021 26.21 26.95 25.20 26.00 4,742 -1.33(-4.87%)
Jan 29, 2021 28.25 29.38 26.50 27.33 14,300 -0.92(-3.25%)
Jan 28, 2021 24.32 33.60 23.40 28.25 41,971 +4.25(+17.71%)
Jan 27, 2021 24.00 24.00 24.00 24.00 506 +0.73(+3.14%)
Jan 26, 2021 23.27 23.27 23.27 23.27 229 -0.86(-3.56%)
Jan 25, 2021 24.13 24.13 24.13 24.13 146 +0.00(+0.00%)
Jan 22, 2021 24.13 24.13 24.13 24.13 400 +0.58(+2.46%)
Jan 21, 2021 23.55 23.55 23.55 23.55 163 +0.00(+0.00%)
Jan 20, 2021 23.39 23.55 23.03 23.55 3,051 +0.85(+3.74%)
Jan 19, 2021 23.39 23.39 22.50 22.70 3,810 -0.25(-1.09%)
Jan 15, 2021 23.15 23.15 22.95 22.95 800 +0.01(+0.04%)
Jan 14, 2021 22.94 22.94 22.94 22.94 116 +0.00(+0.00%)
Jan 13, 2021 22.94 22.94 22.94 22.94 55 +0.00(+0.00%)
Jan 12, 2021 22.62 22.94 22.62 22.94 1,420 +0.00(+0.00%)
Jan 11, 2021 22.94 22.94 22.94 22.94 198 +0.00(+0.00%)
Jan 08, 2021 22.75 22.94 22.50 22.94 1,200 -0.23(-1.01%)
Jan 07, 2021 23.01 23.18 23.01 23.18 793 +0.43(+1.87%)
Jan 06, 2021 22.75 22.75 22.75 22.75 115 +0.39(+1.74%)
Jan 05, 2021 23.00 23.00 22.36 22.36 1,015 -0.50(-2.19%)
Jan 04, 2021 22.86 22.86 22.86 22.86 25 +0.00(+0.00%)
Dec 31, 2020 22.86 22.86 22.86 556 -0.70(-2.95%)
Dec 30, 2020 22.88 23.56 22.88 23.56 556 -0.09(-0.40%)
Dec 29, 2020 23.65 23.65 23.65 23.65 283 +0.03(+0.11%)
Dec 28, 2020 23.62 23.62 23.62 23.62 76 +0.00(+0.00%)
Dec 24, 2020 23.62 23.62 23.62 23.62 200 +0.00(+0.00%)
Dec 23, 2020 23.62 23.62 23.62 23.62 204 +0.00(+0.00%)
Dec 22, 2020 22.83 23.62 22.83 23.62 841 +0.12(+0.53%)
Dec 21, 2020 23.50 23.50 23.50 23.50 322 -0.11(-0.47%)
Dec 18, 2020 24.00 24.31 23.61 23.61 1,100 -0.20(-0.83%)
Dec 17, 2020 23.95 23.99 23.81 23.81 632 +0.31(+1.31%)
Dec 16, 2020 23.50 23.50 23.50 23.50 648 -0.50(-2.08%)
Dec 15, 2020 23.88 24.00 23.88 24.00 558 +0.72(+3.11%)
Dec 14, 2020 23.71 23.75 23.00 23.28 1,502 -0.10(-0.42%)
Dec 11, 2020 23.37 23.37 23.37 23.37 200 +0.77(+3.43%)
Dec 10, 2020 22.03 22.83 22.00 22.60 2,707 +0.04(+0.17%)
Dec 09, 2020 22.56 22.56 22.56 22.56 26 +0.00(+0.00%)
Dec 08, 2020 22.51 22.56 22.51 22.56 402 +0.05(+0.21%)
Dec 07, 2020 24.30 24.81 22.52 22.52 4,943 +0.22(+0.97%)
Dec 04, 2020 22.18 22.34 21.80 22.30 1,400 +0.40(+1.82%)
Dec 03, 2020 21.84 22.00 21.84 21.90 1,429 +0.30(+1.39%)
Dec 02, 2020 21.28 21.60 21.28 21.60 1,662 +0.60(+2.86%)
Dec 01, 2020 21.00 21.00 21.00 21.00 193 -0.24(-1.15%)
Nov 30, 2020 21.24 21.24 21.24 21.24 106 +0.00(+0.00%)
Nov 27, 2020 21.39 21.44 20.87 21.24 3,100 +0.53(+2.58%)
Nov 25, 2020 21.70 21.70 20.71 20.71 5,300 -0.70(-3.27%)
Nov 24, 2020 22.00 22.00 21.33 21.41 1,326 +0.24(+1.13%)
Nov 23, 2020 21.42 21.42 21.17 21.17 537 -0.51(-2.36%)
Nov 20, 2020 21.68 21.68 21.68 21.68 100 -0.32(-1.45%)
Nov 19, 2020 22.00 22.00 22.00 22.00 132 +0.50(+2.30%)
Nov 18, 2020 21.50 21.50 21.50 21.50 69 +0.00(+0.00%)
Nov 17, 2020 21.50 21.50 21.50 21.50 333 -0.21(-0.95%)
Nov 16, 2020 21.71 21.71 21.71 21.71 357 +0.75(+3.56%)
Nov 13, 2020 21.22 21.22 20.96 20.96 900 -0.51(-2.36%)
Nov 12, 2020 21.20 21.47 21.20 21.47 308 +0.97(+4.73%)
Nov 11, 2020 20.50 20.50 20.50 20.50 543 +0.10(+0.49%)
Nov 10, 2020 20.02 21.42 20.02 20.40 1,881 -0.44(-2.11%)
Nov 09, 2020 20.50 21.18 20.32 20.84 1,500 -0.59(-2.73%)
Nov 06, 2020 21.43 21.43 21.43 21.43 100 +0.00(+0.00%)
Nov 05, 2020 20.90 21.50 20.90 21.43 1,020 -0.02(-0.12%)
Nov 04, 2020 21.40 21.45 21.00 21.45 1,458 -0.02(-0.11%)
Nov 03, 2020 20.77 21.95 20.77 21.47 1,101 +0.47(+2.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.