Skip to main content

Chicago Rivet & Machine Company (NY: CVR )

16.25 -0.61 (-3.62%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 17.65 17.65 17.65 17.65 0 +0.05(+0.28%)
Mar 30, 2011 17.66 18.30 17.60 17.60 3,400 +0.05(+0.28%)
Mar 29, 2011 17.08 18.37 17.08 17.55 1,310 -0.11(-0.62%)
Mar 28, 2011 17.69 17.69 17.66 17.66 200 -0.63(-3.44%)
Mar 25, 2011 17.01 18.29 17.01 18.29 4,050 +0.84(+4.81%)
Mar 24, 2011 17.81 18.31 17.11 17.45 3,784 -0.30(-1.69%)
Mar 23, 2011 17.04 17.75 17.04 17.75 2,570 +0.25(+1.43%)
Mar 18, 2011 17.50 17.50 17.50 17.50 1,900 -0.00(-0.00%)
Mar 17, 2011 17.50 17.50 17.50 17.50 350 +0.02(+0.11%)
Mar 11, 2011 17.48 17.48 17.48 17.48 0 +0.08(+0.46%)
Mar 10, 2011 17.50 17.50 17.40 17.40 532 -0.10(-0.57%)
Mar 09, 2011 17.00 17.50 17.00 17.50 1,285 +0.02(+0.11%)
Mar 08, 2011 17.26 17.70 17.26 17.48 953 +0.45(+2.65%)
Mar 07, 2011 16.81 17.26 16.81 17.03 1,250 +0.03(+0.16%)
Mar 04, 2011 17.14 17.98 16.85 17.00 8,170 +0.15(+0.89%)
Mar 03, 2011 17.81 17.94 16.85 16.85 12,690 -1.25(-6.91%)
Mar 02, 2011 17.97 18.40 17.97 18.10 800 +0.14(+0.79%)
Mar 01, 2011 17.97 17.97 17.96 17.96 1,400 +0.37(+2.09%)
Feb 28, 2011 17.99 17.99 17.10 17.59 1,770 -0.13(-0.72%)
Feb 25, 2011 17.23 17.72 17.23 17.72 800 -0.07(-0.40%)
Feb 24, 2011 17.26 17.79 16.88 17.79 3,525 -0.26(-1.44%)
Feb 23, 2011 18.02 18.05 17.00 18.05 2,250 -0.28(-1.53%)
Feb 22, 2011 18.29 18.50 17.51 18.33 2,578 -0.05(-0.27%)
Feb 18, 2011 18.36 18.38 17.90 18.38 700 +0.48(+2.68%)
Feb 17, 2011 18.39 18.39 17.90 17.90 570 +0.40(+2.29%)
Feb 16, 2011 18.10 18.10 17.50 17.50 1,600 +0.12(+0.72%)
Feb 15, 2011 17.30 17.38 16.90 17.38 2,088 +0.04(+0.21%)
Feb 14, 2011 16.80 17.34 15.96 17.34 9,697 -0.85(-4.68%)
Feb 11, 2011 18.04 18.36 18.00 18.19 2,185 +0.07(+0.39%)
Feb 10, 2011 18.00 18.12 18.00 18.12 500 -0.04(-0.22%)
Feb 08, 2011 17.76 18.16 18.16 18.16 2,000 -0.05(-0.27%)
Feb 07, 2011 18.33 18.33 18.21 18.21 300 +0.21(+1.17%)
Feb 04, 2011 19.03 19.03 17.80 18.00 4,900 -0.92(-4.86%)
Feb 03, 2011 18.95 19.41 18.68 18.92 584 -0.02(-0.13%)
Feb 02, 2011 18.54 18.95 18.22 18.95 1,500 -0.14(-0.76%)
Feb 01, 2011 20.00 20.00 18.53 19.09 7,852 +0.07(+0.37%)
Jan 31, 2011 18.75 20.00 18.75 19.02 1,935 +0.44(+2.37%)
Jan 28, 2011 18.50 18.58 18.40 18.58 658 +0.08(+0.43%)
Jan 27, 2011 18.60 18.71 18.50 18.50 500 +0.00(+0.01%)
Jan 26, 2011 18.05 18.55 18.05 18.50 910 +0.41(+2.29%)
Jan 25, 2011 18.09 18.09 18.09 18.09 103 -0.56(-3.03%)
Jan 24, 2011 18.65 18.65 18.65 18.65 115 -0.02(-0.11%)
Jan 21, 2011 18.18 18.67 18.18 18.67 400 +0.49(+2.70%)
Jan 20, 2011 18.18 18.18 18.18 18.18 100 +0.00(+0.00%)
Jan 19, 2011 18.90 20.58 18.02 18.18 7,870 +0.18(+1.00%)
Jan 14, 2011 18.00 18.00 18.00 18.00 1,100 -0.22(-1.21%)
Jan 13, 2011 18.03 18.22 18.03 18.22 400 +0.07(+0.39%)
Jan 12, 2011 18.00 18.25 18.00 18.15 700 +0.15(+0.83%)
Jan 11, 2011 17.50 18.20 17.50 18.00 4,895 +0.69(+3.99%)
Jan 10, 2011 16.92 17.60 16.92 17.31 300 -0.58(-3.24%)
Jan 07, 2011 17.70 17.89 17.40 17.89 1,600 -0.11(-0.61%)
Jan 06, 2011 17.97 18.00 17.97 18.00 389 +1.00(+5.88%)
Jan 05, 2011 18.00 18.00 17.00 17.00 325 -0.11(-0.64%)
Jan 04, 2011 16.90 17.60 16.90 17.11 500 -0.46(-2.62%)
Jan 03, 2011 17.50 17.57 17.01 17.57 345 +0.11(+0.63%)
Dec 31, 2010 17.60 17.60 17.05 17.46 1,250 +0.16(+0.92%)
Dec 30, 2010 17.20 17.30 17.20 17.30 300 +0.13(+0.76%)
Dec 29, 2010 17.17 17.17 17.17 17.17 200 +0.07(+0.41%)
Dec 27, 2010 17.01 17.10 17.10 17.10 800 +0.07(+0.40%)
Dec 23, 2010 16.86 17.03 16.61 17.03 406 -0.43(-2.45%)
Dec 22, 2010 17.46 17.46 17.46 17.46 312 +0.60(+3.56%)
Dec 20, 2010 16.89 16.86 16.86 16.86 1,100 +0.36(+2.18%)
Dec 17, 2010 16.61 17.00 16.50 16.50 3,423 -0.40(-2.37%)
Dec 16, 2010 16.90 16.90 16.90 16.90 300 -0.39(-2.26%)
Dec 15, 2010 17.00 17.29 16.66 17.29 1,547 +0.46(+2.73%)
Dec 14, 2010 17.11 17.11 16.83 16.83 200 -0.54(-3.11%)
Dec 13, 2010 16.61 17.79 16.61 17.37 1,878 +0.58(+3.45%)
Dec 10, 2010 17.55 17.55 16.60 16.79 1,462 -0.67(-3.84%)
Dec 08, 2010 18.06 17.46 17.46 17.46 600 +0.26(+1.51%)
Dec 07, 2010 17.45 17.45 17.20 17.20 800 -0.66(-3.72%)
Dec 06, 2010 17.39 17.90 17.39 17.86 1,900 +0.91(+5.40%)
Dec 03, 2010 16.71 17.30 16.36 16.95 3,100 -0.97(-5.41%)
Dec 02, 2010 16.53 17.92 16.50 17.92 3,374 +0.17(+0.96%)
Nov 30, 2010 17.75 17.75 17.75 17.75 0 +0.50(+2.90%)
Nov 29, 2010 18.16 18.25 17.25 17.25 2,401 +0.25(+1.47%)
Nov 23, 2010 17.00 17.00 17.00 17.00 0 -0.10(-0.58%)
Nov 19, 2010 17.10 17.10 17.10 17.10 0 -1.15(-6.30%)
Nov 18, 2010 18.25 18.25 18.25 18.25 200 +0.00(+0.00%)
Nov 17, 2010 18.21 18.25 18.21 18.25 477 +0.02(+0.11%)
Nov 16, 2010 17.76 18.25 17.76 18.23 2,590 -0.17(-0.92%)
Nov 15, 2010 18.25 18.40 18.25 18.40 695 +0.94(+5.38%)
Nov 12, 2010 17.96 17.96 17.46 17.46 670 -1.15(-6.20%)
Nov 10, 2010 18.61 18.61 18.61 18.61 0 +0.06(+0.35%)
Nov 09, 2010 18.80 18.80 18.55 18.55 1,034 -0.60(-3.13%)
Nov 08, 2010 19.50 19.50 18.80 19.15 1,206 -0.32(-1.62%)
Nov 05, 2010 19.80 19.80 19.25 19.46 1,000 +0.21(+1.12%)
Nov 04, 2010 19.25 19.25 19.25 19.25 589 +0.25(+1.32%)
Nov 03, 2010 18.74 19.00 18.74 19.00 2,700 +0.25(+1.33%)
Nov 02, 2010 18.60 18.75 18.60 18.75 525 +0.23(+1.24%)
Nov 01, 2010 18.52 18.52 18.52 18.52 110 +0.02(+0.11%)
Oct 29, 2010 18.42 18.50 18.42 18.50 300 +0.08(+0.43%)
Oct 27, 2010 18.40 18.42 18.42 18.42 800 +0.02(+0.11%)
Oct 25, 2010 18.40 18.40 18.40 18.40 600 +0.40(+2.22%)
Oct 21, 2010 17.90 18.00 18.00 18.00 1,200 +0.14(+0.76%)
Oct 20, 2010 17.90 17.90 17.86 17.86 550 -0.04(-0.20%)
Oct 19, 2010 17.90 17.90 17.90 17.90 600 +0.30(+1.70%)
Oct 15, 2010 17.90 17.60 17.60 17.60 700 -0.15(-0.84%)
Oct 14, 2010 17.75 17.75 17.75 17.75 700 +0.06(+0.34%)
Oct 13, 2010 17.75 17.75 17.69 17.69 600 +0.09(+0.51%)
Oct 11, 2010 17.90 17.60 17.60 17.60 1,300 +0.05(+0.28%)
Oct 08, 2010 17.55 17.55 16.58 17.55 1,100 +0.37(+2.15%)
Oct 07, 2010 16.78 17.18 16.78 17.18 500 -0.27(-1.55%)
Oct 05, 2010 17.40 17.45 17.45 17.45 800 +0.07(+0.40%)
Oct 04, 2010 17.40 17.40 16.50 17.38 732 -0.02(-0.11%)
Oct 01, 2010 17.40 17.40 16.23 17.40 1,599 +0.05(+0.29%)
Sep 30, 2010 17.35 17.35 17.35 17.35 300 +0.10(+0.58%)
Sep 29, 2010 17.10 17.29 16.14 17.25 1,500 -0.05(-0.29%)
Sep 28, 2010 17.20 17.30 17.20 17.30 705 +0.10(+0.58%)
Sep 24, 2010 17.19 17.20 17.20 17.20 1,700 -0.15(-0.86%)
Sep 22, 2010 17.32 17.35 17.35 17.35 200 -0.05(-0.29%)
Sep 21, 2010 17.40 17.40 17.40 17.40 300 +0.77(+4.63%)
Sep 20, 2010 17.23 17.61 16.55 16.63 2,807 -0.59(-3.43%)
Sep 17, 2010 17.22 17.22 17.22 17.22 200 +0.27(+1.59%)
Sep 15, 2010 16.34 16.95 16.34 16.95 700 +0.01(+0.06%)
Sep 14, 2010 16.94 16.95 16.94 16.94 1,300 +0.04(+0.24%)
Sep 13, 2010 16.90 16.90 16.90 16.90 500 +0.10(+0.60%)
Sep 08, 2010 16.80 16.80 16.80 16.80 600 +0.00(+0.00%)
Sep 07, 2010 16.80 16.80 16.80 16.80 300 +0.36(+2.19%)
Aug 31, 2010 15.95 16.44 16.44 16.44 900 +0.49(+3.07%)
Aug 26, 2010 15.95 15.95 15.95 15.95 200 +0.00(+0.00%)
Aug 24, 2010 15.93 15.95 15.95 15.95 1,600 +0.00(+0.00%)
Aug 23, 2010 15.73 15.95 15.73 15.95 528 -0.10(-0.62%)
Aug 20, 2010 16.05 16.05 16.05 16.05 100 -0.40(-2.43%)
Aug 19, 2010 15.90 16.45 14.96 16.45 1,700 +0.35(+2.17%)
Aug 18, 2010 16.50 16.50 16.10 16.10 1,300 -0.49(-2.95%)
Aug 16, 2010 16.29 16.59 16.59 16.59 200 +0.40(+2.47%)
Aug 13, 2010 16.19 16.19 16.12 16.19 400 +0.47(+2.99%)
Aug 12, 2010 16.38 16.38 15.15 15.72 1,900 -0.29(-1.81%)
Aug 11, 2010 16.74 16.74 16.01 16.01 500 -0.37(-2.26%)
Aug 10, 2010 16.45 16.50 16.38 16.38 2,400 +0.36(+2.22%)
Aug 09, 2010 15.53 16.39 15.53 16.02 5,100 +0.79(+5.22%)
Aug 06, 2010 15.23 19.93 15.00 15.23 9,700 -1.42(-8.53%)
Aug 05, 2010 16.65 16.65 16.65 16.65 100 +0.40(+2.46%)
Aug 04, 2010 16.00 16.25 16.00 16.25 500 +0.25(+1.56%)
Aug 03, 2010 15.95 16.00 15.95 16.00 2,000 +0.00(+0.00%)
Aug 02, 2010 15.89 16.00 15.89 16.00 400 +0.00(+0.00%)
Jul 30, 2010 16.00 16.00 15.50 16.00 600 +0.50(+3.23%)
Jul 29, 2010 15.38 15.50 15.38 15.50 1,100 +0.10(+0.64%)
Jul 27, 2010 15.40 15.40 15.40 15.40 100 +0.40(+2.67%)
Jul 26, 2010 15.10 15.99 14.64 15.00 1,500 -0.70(-4.45%)
Jul 23, 2010 15.45 15.75 15.45 15.70 2,100 +0.47(+3.10%)
Jul 21, 2010 15.20 15.23 15.23 15.23 300 -0.35(-2.27%)
Jul 20, 2010 15.58 15.58 15.58 15.58 100 -0.40(-2.50%)
Jul 19, 2010 15.98 15.98 15.98 15.98 1,000 +0.38(+2.44%)
Jul 16, 2010 15.60 15.60 15.60 15.60 100 -0.12(-0.73%)
Jul 15, 2010 15.35 15.71 15.35 15.71 400 -0.04(-0.22%)
Jul 14, 2010 15.10 15.75 15.10 15.75 1,300 +0.65(+4.30%)
Jul 13, 2010 14.74 15.65 14.74 15.10 6,800 +0.37(+2.51%)
Jul 12, 2010 14.00 14.73 14.00 14.73 700 +0.37(+2.54%)
Jul 07, 2010 14.02 14.37 14.37 14.37 700 -0.29(-1.98%)
Jul 06, 2010 14.30 14.69 14.30 14.65 300 +0.35(+2.48%)
Jun 28, 2010 14.55 14.30 14.30 14.30 1,500 -0.44(-2.99%)
Jun 24, 2010 14.71 14.74 14.74 14.74 200 +0.00(+0.00%)
Jun 21, 2010 14.74 14.74 14.74 14.74 300 +0.08(+0.51%)
Jun 18, 2010 14.66 15.20 14.31 14.66 1,991 -0.94(-5.99%)
Jun 16, 2010 15.62 15.60 15.60 15.60 300 -0.10(-0.64%)
Jun 11, 2010 16.00 15.70 15.70 15.70 300 -0.30(-1.88%)
Jun 10, 2010 16.00 16.00 16.00 16.00 200 +0.00(+0.00%)
Jun 09, 2010 15.70 16.00 15.25 16.00 1,900 +0.23(+1.49%)
Jun 08, 2010 15.25 15.80 14.90 15.77 1,100 +0.87(+5.81%)
Jun 07, 2010 14.90 14.90 14.90 14.90 300 +0.00(+0.00%)
Jun 04, 2010 14.90 15.39 14.90 14.90 400 -0.98(-6.20%)
Jun 01, 2010 15.50 15.88 15.88 15.88 300 -0.12(-0.72%)
May 28, 2010 16.00 16.00 16.00 16.00 200 +0.10(+0.63%)
May 27, 2010 16.00 16.00 15.90 15.90 200 +0.04(+0.25%)
May 26, 2010 16.00 16.00 15.86 15.86 300 +0.01(+0.06%)
May 25, 2010 15.86 15.86 15.85 15.85 400 -0.01(-0.06%)
May 24, 2010 15.84 16.96 15.84 15.86 7,750 -0.39(-2.40%)
May 20, 2010 16.25 16.25 16.25 16.25 0 +0.00(+0.00%)
May 19, 2010 16.25 16.25 16.25 16.25 400 -0.00(-0.00%)
May 17, 2010 16.22 16.25 16.25 16.25 400 +0.07(+0.43%)
May 11, 2010 16.18 16.18 16.18 16.18 0 -0.02(-0.12%)
May 10, 2010 16.18 16.20 16.18 16.20 700 -0.45(-2.70%)
May 06, 2010 16.65 16.65 16.65 16.65 0 +0.00(+0.00%)
May 05, 2010 16.13 16.65 16.13 16.65 800 +0.05(+0.30%)
May 04, 2010 16.65 16.65 16.60 16.60 300 +0.15(+0.91%)
May 03, 2010 16.45 16.45 16.45 16.45 500 +0.23(+1.42%)
Apr 30, 2010 16.22 16.22 16.22 16.22 200 +0.23(+1.43%)
Apr 28, 2010 15.99 15.99 15.99 15.99 0 -0.46(-2.78%)
Apr 26, 2010 16.45 16.45 16.45 16.45 0 +0.62(+3.92%)
Apr 23, 2010 16.42 16.42 15.83 15.83 200 -0.17(-1.06%)
Apr 22, 2010 16.00 16.00 16.00 16.00 100 -0.25(-1.54%)
Apr 21, 2010 16.30 16.45 16.25 16.25 400 +0.41(+2.62%)
Apr 20, 2010 16.50 16.50 15.58 15.84 1,200 -0.56(-3.45%)
Apr 19, 2010 16.43 16.43 16.40 16.40 200 +0.28(+1.74%)
Apr 16, 2010 16.12 16.12 16.12 16.12 100 -0.48(-2.89%)
Apr 14, 2010 16.60 16.60 16.60 16.60 0 +0.25(+1.53%)
Apr 13, 2010 16.28 17.53 15.38 16.35 13,626 +0.09(+0.55%)
Apr 12, 2010 16.22 16.26 16.20 16.26 2,400 +0.04(+0.25%)
Apr 09, 2010 16.20 16.22 16.20 16.22 300 +0.00(+0.00%)
Apr 08, 2010 16.18 16.22 16.18 16.22 300 +0.02(+0.12%)
Apr 07, 2010 15.44 16.20 15.44 16.20 1,400 +0.00(+0.00%)
Apr 06, 2010 15.20 16.20 15.00 16.20 3,957 +0.90(+5.88%)
Apr 05, 2010 15.30 15.30 15.30 15.30 300 -0.18(-1.16%)
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.