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

Chicago Rivet & Machine Company (NY: CVR )

16.25 -0.61 (-3.62%)
Official Closing Price Updated: 8:00 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 (%)
Aug 31, 2017 28.71 28.71 27.36 27.45 4,240 -2.15(-7.26%)
Aug 30, 2017 29.80 29.80 29.60 29.60 903 +0.86(+2.99%)
Aug 29, 2017 30.17 31.00 28.60 28.74 3,564 -1.76(-5.76%)
Aug 28, 2017 30.17 30.50 30.17 30.50 487 -2.62(-7.91%)
Aug 24, 2017 33.12 33.12 33.12 0 +2.47(+8.07%)
Aug 23, 2017 31.97 32.33 30.60 30.65 901 -1.83(-5.65%)
Aug 22, 2017 32.48 32.48 32.48 32.48 226 -0.08(-0.25%)
Aug 21, 2017 33.52 33.52 32.56 32.56 612 +0.03(+0.10%)
Aug 16, 2017 32.53 71 -0.16(-0.50%)
Aug 14, 2017 32.69 95 -0.94(-2.80%)
Aug 11, 2017 32.53 34.30 32.53 33.63 673 -0.72(-2.10%)
Aug 10, 2017 35.00 35.65 34.35 34.35 3,436 -1.52(-4.24%)
Aug 09, 2017 35.85 35.87 35.00 35.87 2,152 -0.38(-1.05%)
Aug 08, 2017 36.48 36.48 36.25 36.25 1,013 -0.25(-0.68%)
Aug 04, 2017 36.50 90 +0.00(+0.00%)
Aug 03, 2017 36.50 36.50 36.50 36.50 103 +0.10(+0.27%)
Aug 02, 2017 36.40 36.40 36.40 36.40 101 -0.34(-0.93%)
Jul 31, 2017 36.74 18 +1.18(+3.32%)
Jul 28, 2017 35.36 35.56 35.36 35.56 676 -0.31(-0.86%)
Jul 26, 2017 35.87 216 -0.63(-1.73%)
Jul 25, 2017 36.50 36.50 36.50 36.50 207 -0.05(-0.14%)
Jul 20, 2017 36.55 73 +0.96(+2.70%)
Jul 14, 2017 35.59 6 -0.41(-1.14%)
Jul 12, 2017 36.00 140 -0.50(-1.37%)
Jul 11, 2017 36.50 36.50 36.50 36.50 423 -0.85(-2.28%)
Jul 03, 2017 37.35 37.35 37.35 37.35 0 +0.00(+0.00%)
Jun 27, 2017 37.35 14 -0.11(-0.29%)
Jun 26, 2017 37.46 37.46 37.46 37.46 302 -0.63(-1.65%)
Jun 23, 2017 38.09 38.09 38.09 38.09 132 +0.50(+1.33%)
Jun 22, 2017 37.59 37.59 37.59 37.59 114 -0.21(-0.56%)
Jun 19, 2017 37.80 90 +0.10(+0.27%)
Jun 16, 2017 36.33 37.70 36.33 37.70 331 +1.65(+4.58%)
Jun 15, 2017 36.05 36.05 36.05 36.05 203 -0.00(-0.00%)
Jun 12, 2017 36.05 3 -1.70(-4.50%)
Jun 09, 2017 37.00 37.75 36.05 37.75 1,183 -0.24(-0.63%)
Jun 05, 2017 37.99 37.99 37.99 0 -0.96(-2.46%)
Jun 02, 2017 38.95 38.95 38.95 38.95 623 +0.08(+0.22%)
Jun 01, 2017 38.87 38.87 38.87 38.87 295 +0.57(+1.48%)
May 30, 2017 38.30 99 -0.81(-2.07%)
May 22, 2017 39.11 77 -0.15(-0.38%)
May 19, 2017 39.26 39.26 39.26 39.26 182 -0.04(-0.10%)
May 18, 2017 39.30 39.30 39.30 39.30 517 +0.51(+1.31%)
May 17, 2017 39.30 39.30 38.79 38.79 300 -0.31(-0.79%)
May 15, 2017 39.10 54 +0.15(+0.39%)
May 10, 2017 38.95 74 -0.30(-0.76%)
May 09, 2017 39.17 39.43 38.92 39.25 4,048 +0.00(+0.00%)
May 08, 2017 39.50 39.51 39.17 39.25 2,259 +0.00(+0.00%)
May 05, 2017 39.86 39.86 39.18 39.25 501 +0.07(+0.18%)
May 04, 2017 39.25 39.51 39.18 39.18 1,965 -0.57(-1.43%)
May 03, 2017 39.75 39.75 39.75 39.75 130 +0.00(+0.00%)
May 02, 2017 39.90 41.00 39.50 39.75 3,027 -1.25(-3.05%)
May 01, 2017 41.00 41.00 41.00 41.00 119 -0.45(-1.09%)
Apr 28, 2017 41.57 41.57 41.43 41.45 1,685 +0.45(+1.10%)
Apr 27, 2017 41.00 41.00 41.00 41.00 416 -0.49(-1.19%)
Apr 26, 2017 41.49 41.49 41.49 41.49 114 +1.69(+4.25%)
Apr 25, 2017 39.80 39.80 39.80 39.80 308 +0.20(+0.51%)
Apr 24, 2017 39.60 39.60 39.60 39.60 424 -0.55(-1.37%)
Apr 21, 2017 41.90 41.90 40.10 40.15 724 +0.05(+0.12%)
Apr 19, 2017 40.10 83 +0.60(+1.52%)
Apr 17, 2017 39.50 23 -0.20(-0.50%)
Apr 13, 2017 39.53 39.70 39.50 39.70 1,489 +0.03(+0.07%)
Apr 12, 2017 39.67 39.67 39.67 39.67 322 -0.09(-0.22%)
Apr 05, 2017 39.76 36 +0.50(+1.28%)
Apr 04, 2017 39.26 39.26 39.26 39.26 142 -1.14(-2.82%)
Apr 03, 2017 40.40 40.40 40.40 40.40 152 +0.00(+0.00%)
Mar 31, 2017 40.53 40.53 39.68 40.40 729 -0.48(-1.17%)
Mar 30, 2017 40.89 40.90 40.88 40.88 971 +0.72(+1.79%)
Mar 29, 2017 39.79 40.16 39.30 40.16 2,380 +0.36(+0.90%)
Mar 28, 2017 39.80 39.80 39.80 39.80 406 -0.25(-0.62%)
Mar 27, 2017 40.03 40.05 39.90 40.05 1,232 -0.35(-0.87%)
Mar 24, 2017 40.40 40.40 40.40 40.40 421 -1.85(-4.38%)
Mar 22, 2017 42.25 2 +1.24(+3.02%)
Mar 20, 2017 41.01 116 -0.74(-1.77%)
Mar 17, 2017 41.00 41.75 39.94 41.75 3,022 +1.35(+3.34%)
Mar 15, 2017 40.40 40.40 40.40 0 -0.32(-0.79%)
Mar 13, 2017 40.72 233 -0.48(-1.17%)
Mar 10, 2017 41.20 41.20 41.20 41.20 581 -1.05(-2.49%)
Mar 09, 2017 42.45 42.45 42.25 42.25 1,738 +1.02(+2.47%)
Mar 08, 2017 41.16 41.23 41.16 41.23 405 +0.12(+0.29%)
Mar 07, 2017 39.18 43.70 39.18 41.11 11,175 +1.12(+2.80%)
Mar 06, 2017 39.99 40.00 39.96 39.99 2,133 -0.73(-1.79%)
Mar 03, 2017 40.72 40.72 40.72 40.72 258 +0.82(+2.06%)
Mar 02, 2017 39.80 40.80 39.80 39.90 2,536 -0.97(-2.37%)
Mar 01, 2017 40.27 43.96 40.05 40.87 12,568 -3.14(-7.13%)
Feb 28, 2017 43.09 45.09 42.55 44.01 10,432 +2.19(+5.24%)
Feb 27, 2017 40.40 42.26 40.40 41.82 1,697 +1.57(+3.90%)
Feb 24, 2017 39.90 41.67 39.90 40.25 3,833 +1.70(+4.41%)
Feb 23, 2017 38.15 39.12 38.15 38.55 1,926 -0.87(-2.21%)
Feb 22, 2017 38.10 39.42 37.59 39.42 4,879 +1.40(+3.69%)
Feb 21, 2017 37.75 38.40 36.93 38.02 7,068 -1.68(-4.23%)
Feb 17, 2017 39.70 39.70 39.70 0 +0.00(+0.00%)
Feb 16, 2017 41.29 41.29 38.21 39.70 9,562 -0.35(-0.87%)
Feb 15, 2017 42.15 42.53 40.05 40.05 4,683 -2.05(-4.87%)
Feb 14, 2017 42.13 42.19 42.10 42.10 670 -0.26(-0.62%)
Feb 13, 2017 42.60 43.97 42.10 42.36 2,380 -1.56(-3.56%)
Feb 10, 2017 42.60 43.93 42.60 43.93 446 +1.33(+3.11%)
Feb 09, 2017 44.05 44.05 42.11 42.60 1,937 -2.08(-4.65%)
Feb 08, 2017 46.55 48.68 44.10 44.68 2,847 -2.22(-4.74%)
Feb 07, 2017 45.55 47.23 45.07 46.90 1,110 +1.00(+2.18%)
Feb 06, 2017 47.25 47.25 45.90 45.90 541 +0.28(+0.61%)
Feb 03, 2017 47.30 48.41 45.62 45.62 2,789 +0.17(+0.37%)
Feb 02, 2017 48.46 48.46 45.16 45.45 1,982 -3.35(-6.86%)
Feb 01, 2017 48.80 48.80 48.43 48.80 785 +0.68(+1.41%)
Jan 31, 2017 48.98 48.98 48.02 48.12 785 -0.63(-1.29%)
Jan 30, 2017 47.00 49.34 45.95 48.75 7,749 +1.75(+3.72%)
Jan 27, 2017 44.34 47.00 44.34 47.00 7,976 +2.60(+5.86%)
Jan 26, 2017 44.34 44.55 44.10 44.40 1,822 +0.17(+0.39%)
Jan 25, 2017 44.55 44.55 42.58 44.23 1,337 +0.13(+0.28%)
Jan 24, 2017 44.10 44.10 44.10 44.10 213 -0.45(-1.01%)
Jan 23, 2017 44.72 44.75 44.09 44.55 1,833 -0.10(-0.22%)
Jan 20, 2017 44.00 44.68 43.57 44.65 7,232 +1.08(+2.48%)
Jan 19, 2017 43.21 43.59 43.04 43.57 2,316 +0.44(+1.02%)
Jan 18, 2017 43.95 43.95 41.75 43.13 3,190 -0.82(-1.87%)
Jan 17, 2017 42.95 44.11 42.67 43.95 16,765 +0.92(+2.13%)
Jan 13, 2017 43.03 43.03 43.03 0 +1.34(+3.22%)
Jan 12, 2017 42.83 42.83 41.49 41.69 2,126 -0.13(-0.31%)
Jan 11, 2017 44.74 44.74 41.10 41.82 2,599 -1.23(-2.86%)
Jan 10, 2017 43.97 44.51 42.84 43.05 25,990 -0.52(-1.19%)
Jan 09, 2017 40.12 44.01 40.12 43.57 25,994 +2.45(+5.95%)
Jan 06, 2017 40.60 42.68 40.31 41.12 4,175 -0.41(-0.98%)
Jan 05, 2017 41.65 44.25 41.51 41.53 2,532 -1.67(-3.87%)
Jan 04, 2017 43.00 44.54 42.00 43.20 5,969 +1.63(+3.92%)
Jan 03, 2017 41.40 43.18 41.22 41.57 4,059 -0.03(-0.07%)
Dec 30, 2016 41.60 41.60 41.60 0 +1.44(+3.57%)
Dec 29, 2016 39.41 40.50 39.00 40.16 4,926 +1.16(+2.96%)
Dec 28, 2016 37.50 41.03 36.68 39.01 20,148 +2.44(+6.67%)
Dec 27, 2016 38.30 38.30 34.42 36.57 1,865 -2.31(-5.94%)
Dec 23, 2016 38.88 38.88 38.88 0 -0.20(-0.51%)
Dec 22, 2016 39.30 39.37 38.44 39.08 2,745 -0.24(-0.61%)
Dec 21, 2016 38.38 39.32 38.38 39.32 423 +0.14(+0.36%)
Dec 20, 2016 39.10 39.41 38.79 39.18 1,280 +0.37(+0.96%)
Dec 19, 2016 37.83 39.04 37.83 38.81 2,256 +0.98(+2.58%)
Dec 16, 2016 37.50 39.10 37.50 37.83 7,248 +0.81(+2.19%)
Dec 15, 2016 36.30 38.00 36.30 37.02 2,049 -0.69(-1.83%)
Dec 14, 2016 37.51 37.72 37.34 37.71 1,898 +1.53(+4.23%)
Dec 13, 2016 37.26 37.70 35.80 36.18 5,658 -1.94(-5.10%)
Dec 12, 2016 37.33 38.40 35.68 38.12 1,570 +2.45(+6.86%)
Dec 09, 2016 37.49 37.98 35.67 35.67 3,760 -2.31(-6.07%)
Dec 08, 2016 38.45 39.00 36.99 37.98 7,863 -0.47(-1.22%)
Dec 07, 2016 38.99 39.00 37.49 38.45 11,823 +0.05(+0.13%)
Dec 06, 2016 35.55 39.69 35.00 38.40 17,112 +2.50(+6.96%)
Dec 05, 2016 34.77 35.90 34.51 35.90 1,106 +1.39(+4.03%)
Dec 02, 2016 34.51 34.51 34.51 34.51 708 -0.41(-1.17%)
Dec 01, 2016 34.00 35.90 34.00 34.92 11,180 +0.72(+2.10%)
Nov 30, 2016 34.20 34.20 34.20 34.20 350 -0.01(-0.04%)
Nov 29, 2016 35.88 35.96 34.15 34.21 1,966 -1.27(-3.57%)
Nov 28, 2016 34.71 36.60 34.71 35.48 15,477 +0.98(+2.84%)
Nov 23, 2016 34.50 243 +0.30(+0.88%)
Nov 22, 2016 33.96 34.20 33.65 34.20 5,124 +0.95(+2.86%)
Nov 21, 2016 33.86 33.86 32.65 33.25 4,105 -0.35(-1.04%)
Nov 18, 2016 33.14 33.63 33.14 33.60 522 -0.01(-0.03%)
Nov 17, 2016 31.86 34.00 31.86 33.61 12,781 +2.53(+8.14%)
Nov 16, 2016 32.16 33.60 31.08 31.08 16,895 -1.21(-3.75%)
Nov 15, 2016 31.80 32.29 30.51 32.29 27,131 +0.12(+0.36%)
Nov 14, 2016 31.90 32.29 31.90 32.17 525 +0.90(+2.89%)
Nov 11, 2016 31.30 31.87 31.27 31.27 1,754 -0.73(-2.28%)
Nov 10, 2016 30.15 33.17 30.15 32.00 15,904 +2.13(+7.13%)
Nov 09, 2016 29.50 29.91 29.10 29.87 6,593 -0.31(-1.03%)
Nov 08, 2016 29.95 30.20 29.30 30.18 3,445 +0.18(+0.60%)
Nov 07, 2016 26.60 30.00 26.05 30.00 17,920 -0.35(-1.14%)
Nov 04, 2016 29.87 30.35 29.45 30.35 26,748 +0.84(+2.83%)
Nov 03, 2016 29.69 29.75 29.40 29.51 15,619 -0.29(-0.97%)
Nov 02, 2016 30.39 30.39 29.80 29.80 986 -0.60(-1.97%)
Nov 01, 2016 29.40 30.40 29.40 30.40 9,743 +0.05(+0.16%)
Oct 31, 2016 29.75 30.40 29.75 30.35 6,342 +1.04(+3.55%)
Oct 28, 2016 30.05 30.63 29.31 29.31 26,028 -0.80(-2.66%)
Oct 26, 2016 30.11 1 -0.04(-0.13%)
Oct 24, 2016 30.20 30.20 30.15 30.15 15 -0.05(-0.17%)
Oct 21, 2016 29.81 30.20 29.81 30.20 488 +0.57(+1.93%)
Oct 20, 2016 29.70 29.70 29.60 29.63 1,954 +0.03(+0.10%)
Oct 19, 2016 29.60 29.60 29.36 29.60 979 +0.32(+1.08%)
Oct 18, 2016 29.46 29.46 29.28 29.28 1,565 +0.08(+0.28%)
Oct 17, 2016 29.20 29.20 29.19 29.20 1,506 +0.04(+0.15%)
Oct 14, 2016 28.50 29.18 28.50 29.16 562 +0.23(+0.78%)
Oct 13, 2016 29.15 29.19 28.92 28.93 1,690 -0.37(-1.26%)
Oct 12, 2016 28.99 29.30 28.99 29.30 737 +0.43(+1.49%)
Oct 10, 2016 28.87 28.87 28.87 28.87 111 +0.02(+0.07%)
Oct 07, 2016 29.00 29.00 28.85 28.85 997 -0.27(-0.93%)
Oct 06, 2016 29.12 29.12 29.12 29.12 284 +0.32(+1.12%)
Oct 04, 2016 28.82 28.82 28.80 28.80 189 -0.03(-0.09%)
Oct 03, 2016 28.65 28.82 28.65 28.82 366 +0.66(+2.33%)
Sep 30, 2016 28.17 28.17 28.17 28.17 61 +0.00(+0.00%)
Sep 29, 2016 28.17 28.17 28.17 28.17 46 +0.00(+0.00%)
Sep 28, 2016 26.40 29.20 26.40 28.17 965 -0.42(-1.47%)
Sep 27, 2016 29.19 29.19 28.59 28.59 617 +0.44(+1.55%)
Sep 26, 2016 28.15 28.15 28.15 28.15 155 -0.54(-1.88%)
Sep 23, 2016 29.15 29.15 28.19 28.69 1,008 -0.17(-0.60%)
Sep 22, 2016 28.40 29.16 28.40 28.86 1,628 +0.37(+1.31%)
Sep 21, 2016 29.26 29.26 28.49 28.49 2,582 -0.31(-1.08%)
Sep 20, 2016 28.00 29.07 28.00 28.80 2,629 +0.80(+2.86%)
Sep 19, 2016 27.91 28.00 27.46 28.00 1,135 +0.00(+0.00%)
Sep 16, 2016 27.49 28.00 27.49 28.00 2,469 +0.04(+0.14%)
Sep 15, 2016 27.45 27.96 27.45 27.96 1,084 +0.57(+2.08%)
Sep 14, 2016 27.35 27.47 27.35 27.39 1,112 -0.01(-0.04%)
Sep 13, 2016 26.98 27.40 26.98 27.40 973 +0.20(+0.74%)
Sep 12, 2016 26.87 27.46 26.87 27.20 833 -0.19(-0.69%)
Sep 09, 2016 27.01 27.64 26.82 27.39 1,046 +0.03(+0.11%)
Sep 08, 2016 27.03 27.48 27.03 27.36 1,944 +0.16(+0.59%)
Sep 07, 2016 27.60 27.70 27.10 27.20 1,223 -0.50(-1.81%)
Sep 06, 2016 27.70 27.70 27.70 27.70 628 -0.30(-1.05%)
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.