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

Chicago Rivet & Machine Company (NY: CVR )

19.18 +1.68 (+9.60%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Mar 19, 2009 7.708 7.708 7.708 7.708 162 -0.02(-0.24%)
Mar 17, 2009 7.726 7.726 7.726 7.726 162 +0.23(+3.13%)
Mar 16, 2009 7.492 7.492 7.492 7.492 162 +0.28(+3.85%)
Mar 13, 2009 7.492 7.942 6.992 7.214 0 +0.00(+0.00%)
Mar 12, 2009 6.758 7.214 6.598 7.214 1,459 +0.28(+4.00%)
Mar 11, 2009 6.481 6.937 6.481 6.937 2,270 +0.18(+2.74%)
Mar 10, 2009 6.505 6.752 6.259 6.752 6,864 +0.09(+1.39%)
Mar 09, 2009 6.598 6.659 6.598 6.659 5,351 +0.09(+1.41%)
Mar 06, 2009 6.450 6.629 6.450 6.567 0 -0.22(-3.27%)
Mar 05, 2009 7.091 7.091 6.789 6.789 486 -0.30(-4.26%)
Mar 04, 2009 7.091 7.091 7.091 7.091 2,250 +0.58(+8.90%)
Mar 02, 2009 6.869 6.869 6.395 6.511 5,352 -0.43(-6.20%)
Feb 27, 2009 6.912 6.942 6.912 6.942 0 +0.09(+1.33%)
Feb 26, 2009 6.912 6.912 6.851 6.851 1,154 -0.12(-1.74%)
Feb 25, 2009 6.972 6.972 6.972 6.972 0 +0.00(+0.00%)
Feb 24, 2009 6.602 6.972 6.602 6.972 3,463 +0.42(+6.48%)
Feb 23, 2009 6.784 6.845 6.378 6.548 7,752 -0.18(-2.61%)
Feb 20, 2009 6.724 6.724 6.724 6.724 0 +0.00(+0.00%)
Feb 19, 2009 6.663 6.724 6.657 6.724 1,154 +0.00(+0.00%)
Feb 18, 2009 6.724 6.724 6.724 6.724 0 +0.00(+0.00%)
Feb 17, 2009 6.784 6.784 6.724 6.724 329 -0.12(-1.77%)
Feb 13, 2009 6.845 6.845 6.845 6.845 0 +0.00(+0.00%)
Feb 12, 2009 6.675 7.033 6.639 6.845 1,814 -0.25(-3.50%)
Feb 11, 2009 7.094 7.094 7.033 7.094 1,979 -0.03(-0.43%)
Feb 10, 2009 7.215 7.215 7.124 7.124 3,620 -0.15(-2.08%)
Feb 06, 2009 7.275 7.275 7.275 7.275 1,649 +0.00(+0.00%)
Feb 05, 2009 7.275 7.275 7.275 7.275 824 +0.00(+0.00%)
Feb 04, 2009 7.275 7.275 7.275 7.275 824 +0.06(+0.84%)
Feb 03, 2009 7.215 7.215 7.215 7.215 0 +0.00(+0.00%)
Feb 02, 2009 7.215 7.360 7.215 7.215 659 -0.09(-1.24%)
Jan 29, 2009 7.306 7.306 7.306 7.306 0 +0.00(+0.00%)
Jan 28, 2009 7.281 7.306 7.275 7.306 494 +0.13(+1.86%)
Jan 23, 2009 7.172 7.172 7.172 7.172 0 +0.00(+0.00%)
Jan 22, 2009 7.748 7.748 7.172 7.172 494 +0.00(+0.00%)
Jan 21, 2009 7.324 7.366 7.172 7.172 1,319 -0.32(-4.21%)
Jan 14, 2009 7.488 7.488 7.488 7.488 0 +0.00(+0.00%)
Jan 13, 2009 7.488 7.488 7.488 7.488 494 +0.06(+0.82%)
Jan 12, 2009 7.427 7.427 7.427 7.427 1,303 -0.01(-0.16%)
Jan 09, 2009 7.439 7.439 7.439 7.439 3,711 +0.00(+0.00%)
Jan 08, 2009 7.548 7.548 7.439 7.439 329 -0.18(-2.31%)
Jan 07, 2009 7.427 7.791 7.427 7.615 2,144 +0.16(+2.11%)
Jan 06, 2009 7.857 7.857 7.033 7.457 5,278 +0.18(+2.50%)
Jan 05, 2009 7.275 7.760 7.275 7.275 11,380 +0.12(+1.69%)
Jan 02, 2009 7.154 7.154 7.154 7.154 0 -0.12(-1.58%)
Jan 01, 2009 7.330 7.372 7.184 7.269 0 +0.00(+0.00%)
Dec 31, 2008 7.330 7.372 7.184 7.269 4,634 -0.01(-0.08%)
Dec 30, 2008 7.882 7.882 5.948 7.275 27,000 -0.45(-5.88%)
Dec 26, 2008 7.730 7.730 7.730 7.730 0 +0.00(+0.00%)
Dec 24, 2008 7.730 7.730 7.730 7.730 164 -0.03(-0.39%)
Dec 23, 2008 7.760 7.760 7.760 7.760 197 +0.00(+0.00%)
Dec 22, 2008 7.821 7.821 7.760 7.760 633 -0.12(-1.54%)
Dec 19, 2008 7.882 7.882 7.882 7.882 164 -0.06(-0.76%)
Dec 18, 2008 7.942 8.003 7.942 7.942 989 +0.00(+0.00%)
Dec 17, 2008 8.306 8.306 7.882 7.942 1,154 -0.43(-5.14%)
Dec 16, 2008 8.373 8.373 8.373 8.373 494 -0.05(-0.65%)
Dec 15, 2008 8.427 8.427 8.427 8.427 164 -0.03(-0.36%)
Dec 12, 2008 8.276 8.458 8.276 8.458 0 +0.15(+1.82%)
Dec 11, 2008 8.306 8.306 8.306 8.306 1,649 +0.12(+1.48%)
Dec 10, 2008 8.185 8.185 8.185 8.185 164 +0.00(+0.00%)
Dec 09, 2008 8.185 8.185 8.185 8.185 0 +0.00(+0.00%)
Dec 08, 2008 8.167 8.185 8.167 8.185 329 -0.15(-1.82%)
Dec 05, 2008 8.336 8.336 8.336 8.336 0 +0.00(+0.00%)
Dec 04, 2008 8.433 8.433 8.336 8.336 2,061 -0.15(-1.79%)
Dec 03, 2008 8.488 8.488 8.488 8.488 329 +0.11(+1.30%)
Nov 25, 2008 8.379 8.379 8.379 8.379 0 +0.00(+0.00%)
Nov 24, 2008 8.229 8.379 8.229 8.379 334 +0.00(+0.00%)
Nov 21, 2008 8.528 8.528 8.379 8.379 11,788 -0.30(-3.45%)
Nov 20, 2008 8.678 8.678 8.678 8.678 0 +0.00(+0.00%)
Nov 19, 2008 8.977 8.977 8.678 8.678 6,683 -0.36(-3.97%)
Nov 18, 2008 8.888 9.037 8.798 9.037 3,007 +0.21(+2.37%)
Nov 17, 2008 8.528 8.828 8.528 8.828 1,837 +0.45(+5.36%)
Nov 14, 2008 8.379 8.379 8.379 8.379 0 +0.00(+0.00%)
Nov 13, 2008 8.379 8.528 8.379 8.379 3,843 -0.15(-1.75%)
Nov 12, 2008 8.828 8.828 8.528 8.528 1,336 -0.45(-5.00%)
Nov 11, 2008 8.977 9.576 8.977 8.977 334 +0.15(+1.69%)
Nov 07, 2008 8.828 8.828 8.828 8.828 5,012 -0.15(-1.67%)
Nov 06, 2008 8.846 8.977 8.977 8.977 0 +0.00(+0.00%)
Nov 05, 2008 8.977 8.977 8.977 8.977 167 +0.00(+0.00%)
Nov 04, 2008 8.977 8.977 8.828 8.977 835 +0.30(+3.45%)
Nov 03, 2008 8.846 9.396 8.678 8.678 7,528 -0.72(-7.64%)
Oct 31, 2008 9.067 9.666 9.067 9.396 3,174 +0.42(+4.67%)
Oct 30, 2008 8.768 8.977 8.768 8.977 835 +0.30(+3.45%)
Oct 29, 2008 8.678 8.678 8.678 8.678 835 +0.00(+0.00%)
Oct 28, 2008 8.678 8.678 8.678 8.678 167 +0.06(+0.69%)
Oct 27, 2008 8.469 8.768 8.469 8.618 1,978 +0.24(+2.86%)
Oct 24, 2008 8.379 8.379 8.379 8.379 1,169 +0.15(+1.82%)
Oct 23, 2008 8.229 8.229 8.229 8.229 167 -0.24(-2.83%)
Oct 22, 2008 8.469 8.469 8.469 8.469 0 +0.00(+0.00%)
Oct 21, 2008 8.499 8.499 8.379 8.469 751 +0.16(+1.91%)
Oct 20, 2008 8.439 8.439 8.310 8.310 935 -0.22(-2.56%)
Oct 17, 2008 8.379 8.618 8.379 8.528 0 +0.15(+1.79%)
Oct 16, 2008 8.080 8.379 8.080 8.379 835 +0.15(+1.82%)
Oct 15, 2008 8.199 8.798 8.080 8.229 4,678 -0.09(-1.08%)
Oct 14, 2008 8.379 8.528 8.319 8.319 3,151 +0.09(+1.09%)
Oct 13, 2008 8.798 8.798 8.229 8.229 2,653 +0.15(+1.85%)
Oct 10, 2008 8.265 8.977 8.080 8.080 6,965 -1.08(-11.76%)
Oct 09, 2008 9.456 9.456 9.157 9.157 1,336 -0.42(-4.37%)
Oct 08, 2008 9.725 9.725 9.576 9.576 668 -0.24(-2.44%)
Oct 07, 2008 10.41 10.41 9.815 9.815 4,010 -0.66(-6.29%)
Oct 06, 2008 11.37 11.97 10.41 10.47 15,980 -0.90(-7.89%)
Oct 03, 2008 11.37 11.37 11.37 11.37 0 -0.15(-1.30%)
Oct 02, 2008 11.52 11.52 11.52 11.52 167 +0.15(+1.32%)
Oct 01, 2008 11.64 11.64 11.37 11.37 835 -0.45(-3.80%)
Sep 30, 2008 11.82 11.82 11.82 11.82 167 -0.08(-0.70%)
Sep 25, 2008 11.97 11.90 11.90 11.90 5,179 +0.08(+0.71%)
Sep 24, 2008 11.82 11.82 11.82 11.82 0 +0.00(+0.00%)
Sep 23, 2008 11.82 11.82 11.82 11.82 167 +0.15(+1.28%)
Sep 19, 2008 11.67 11.67 11.67 11.67 2,005 -0.14(-1.22%)
Sep 18, 2008 11.73 11.82 11.62 11.81 1,503 +0.08(+0.71%)
Sep 17, 2008 11.73 11.73 11.73 11.73 0 +0.00(+0.00%)
Sep 16, 2008 11.73 11.97 11.55 11.73 2,005 +0.06(+0.51%)
Sep 15, 2008 11.97 12.57 11.67 11.67 5,465 -1.05(-8.24%)
Sep 12, 2008 12.87 14.02 12.57 12.72 10,693 -0.09(-0.70%)
Sep 11, 2008 13.46 13.46 12.81 12.81 501 +0.09(+0.71%)
Sep 10, 2008 12.72 12.72 12.72 12.72 167 -0.15(-1.16%)
Sep 09, 2008 12.45 13.17 12.45 12.87 7,923 +0.48(+3.86%)
Sep 08, 2008 12.39 12.39 12.39 12.39 0 +0.00(+0.00%)
Sep 05, 2008 12.39 12.39 12.39 12.39 0 +0.00(+0.00%)
Sep 04, 2008 12.39 12.39 12.39 12.39 334 -0.18(-1.43%)
Sep 03, 2008 12.57 12.57 12.57 12.57 0 +0.11(+0.86%)
Sep 02, 2008 12.43 12.46 12.43 12.46 5,055 +0.14(+1.16%)
Aug 29, 2008 11.98 12.43 11.98 12.32 0 -0.08(-0.67%)
Aug 27, 2008 12.40 12.40 12.40 12.40 0 +0.00(+0.00%)
Aug 26, 2008 13.24 13.24 12.40 12.40 690 +0.12(+0.97%)
Aug 25, 2008 12.48 12.48 11.69 12.28 3,370 +0.71(+6.15%)
Aug 22, 2008 11.57 11.76 11.57 11.57 1,348 -0.12(-1.02%)
Aug 21, 2008 11.69 11.69 11.69 11.69 168 +0.12(+1.03%)
Aug 20, 2008 11.57 11.57 11.27 11.57 3,647 -0.03(-0.26%)
Aug 19, 2008 11.78 11.84 11.60 11.60 1,601 -0.18(-1.51%)
Aug 18, 2008 11.78 11.78 11.78 11.78 0 +0.00(+0.00%)
Aug 15, 2008 11.84 11.93 11.75 11.78 0 -0.05(-0.45%)
Aug 14, 2008 11.84 11.84 11.66 11.83 674 +0.08(+0.71%)
Aug 13, 2008 11.45 11.75 11.45 11.75 4,381 +0.39(+3.39%)
Aug 12, 2008 11.78 11.93 11.36 11.36 4,676 -0.36(-3.04%)
Aug 11, 2008 11.72 11.72 11.72 11.72 674 -0.12(-1.00%)
Aug 08, 2008 11.69 11.84 11.62 11.84 2,536 +0.03(+0.25%)
Aug 07, 2008 11.81 11.81 11.81 11.81 337 +0.12(+1.02%)
Aug 06, 2008 11.84 11.84 11.69 11.69 842 -0.07(-0.61%)
Aug 05, 2008 11.90 11.90 11.75 11.76 1,011 -0.26(-2.12%)
Aug 04, 2008 12.16 12.16 12.02 12.02 674 -0.27(-2.17%)
Aug 01, 2008 12.28 12.28 12.28 12.28 0 +0.00(+0.00%)
Jul 31, 2008 12.28 12.28 12.28 12.28 0 +0.00(+0.00%)
Jul 30, 2008 12.28 12.28 12.28 12.28 0 +0.00(+0.00%)
Jul 29, 2008 12.28 12.28 12.28 12.28 337 +0.00(+0.00%)
Jul 28, 2008 12.28 12.28 12.28 12.28 0 +0.00(+0.00%)
Jul 25, 2008 12.28 12.28 12.28 12.28 505 -0.18(-1.43%)
Jul 24, 2008 12.46 12.46 12.46 12.46 0 +0.00(+0.00%)
Jul 23, 2008 12.37 12.46 12.37 12.46 842 +0.21(+1.70%)
Jul 22, 2008 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Jul 21, 2008 12.10 12.25 12.10 12.25 505 +0.27(+2.23%)
Jul 18, 2008 11.99 11.99 11.99 11.99 0 +0.00(+0.00%)
Jul 17, 2008 11.99 11.99 11.99 11.99 1,685 +0.06(+0.50%)
Jul 16, 2008 11.93 11.93 11.93 11.93 0 +0.00(+0.00%)
Jul 15, 2008 11.93 11.93 11.93 11.93 0 +0.00(+0.00%)
Jul 14, 2008 11.93 11.93 11.93 11.93 0 +0.00(+0.00%)
Jul 11, 2008 11.93 11.93 11.93 11.93 0 +0.00(+0.00%)
Jul 10, 2008 11.93 11.93 11.93 11.93 0 +0.00(+0.00%)
Jul 09, 2008 11.93 11.93 11.87 11.93 505 -0.03(-0.25%)
Jul 08, 2008 11.80 11.96 11.80 11.96 842 +0.12(+1.00%)
Jul 07, 2008 11.84 11.84 11.84 11.84 0 +0.00(+0.00%)
Jul 04, 2008 12.28 12.28 11.84 11.84 1,820 +0.00(+0.00%)
Jul 03, 2008 12.28 12.28 11.84 11.84 1,820 -0.47(-3.85%)
Jul 02, 2008 12.37 12.37 12.31 12.31 2,022 -0.15(-1.19%)
Jul 01, 2008 12.43 12.46 12.43 12.46 674 +0.30(+2.44%)
Jun 30, 2008 12.16 12.16 12.16 12.16 168 -0.27(-2.15%)
Jun 27, 2008 12.43 12.43 12.43 12.43 0 +0.00(+0.00%)
Jun 26, 2008 12.31 12.43 12.31 12.43 337 +0.27(+2.20%)
Jun 25, 2008 12.16 12.16 12.16 12.16 0 +0.00(+0.00%)
Jun 24, 2008 12.16 12.16 12.16 12.16 0 +0.00(+0.00%)
Jun 23, 2008 12.46 12.46 12.16 12.16 1,011 -0.42(-3.30%)
Jun 20, 2008 12.58 12.58 12.58 12.58 168 -0.15(-1.17%)
Jun 19, 2008 12.73 12.73 12.73 12.73 0 +0.00(+0.00%)
Jun 18, 2008 12.73 12.73 12.73 12.73 0 +0.00(+0.00%)
Jun 17, 2008 12.73 12.73 12.73 12.73 0 +0.00(+0.00%)
Jun 16, 2008 11.73 12.73 11.72 12.73 1,954 +0.56(+4.63%)
Jun 13, 2008 11.86 12.16 11.86 12.16 3,891 +0.30(+2.50%)
Jun 12, 2008 12.16 12.16 11.87 11.87 4,044 -0.42(-3.38%)
Jun 11, 2008 12.15 12.28 12.15 12.28 505 +0.12(+0.98%)
Jun 10, 2008 11.99 12.16 11.81 12.16 7,612 +0.08(+0.64%)
Jun 09, 2008 12.76 12.76 12.05 12.09 3,370 -0.58(-4.59%)
Jun 06, 2008 12.67 12.67 12.67 12.67 0 +0.00(+0.00%)
Jun 05, 2008 12.67 12.67 12.67 12.67 0 +0.00(+0.00%)
Jun 04, 2008 12.67 12.67 12.67 12.67 0 +0.00(+0.00%)
Jun 03, 2008 12.73 12.88 12.67 12.67 1,179 -0.39(-3.00%)
Jun 02, 2008 13.34 13.34 13.06 13.06 1,530 -0.29(-2.18%)
May 30, 2008 13.83 13.83 13.35 13.35 3,876 -0.59(-4.26%)
May 29, 2008 13.94 13.94 13.94 13.94 0 +0.00(+0.00%)
May 28, 2008 13.94 13.94 13.94 13.94 0 +0.00(+0.00%)
May 27, 2008 13.94 13.94 13.94 13.94 0 +0.00(+0.00%)
May 26, 2008 13.94 13.94 13.94 13.94 0 +0.00(+0.00%)
May 23, 2008 13.94 13.94 13.94 13.94 0 +0.00(+0.00%)
May 22, 2008 13.94 13.94 13.94 13.94 168 +0.00(+0.00%)
May 21, 2008 13.94 13.94 13.94 13.94 0 +0.00(+0.00%)
May 20, 2008 14.18 14.18 13.94 13.94 337 -0.12(-0.84%)
May 19, 2008 14.06 14.06 14.06 14.06 168 -0.15(-1.04%)
May 16, 2008 14.21 14.21 14.21 14.21 0 +0.00(+0.00%)
May 15, 2008 14.36 14.54 14.06 14.21 1,348 -0.33(-2.24%)
May 14, 2008 14.83 14.83 14.24 14.54 2,725 -0.03(-0.20%)
May 13, 2008 13.97 14.57 13.53 14.57 9,859 +0.33(+2.29%)
May 12, 2008 14.09 14.54 13.65 14.24 9,956 -0.12(-0.83%)
May 09, 2008 13.50 14.81 13.50 14.36 10,111 +1.01(+7.56%)
May 08, 2008 13.35 13.35 13.35 13.35 337 +0.15(+1.12%)
May 07, 2008 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
May 06, 2008 13.35 13.50 13.05 13.20 2,359 +0.00(+0.00%)
May 05, 2008 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
May 02, 2008 12.91 13.20 12.91 13.20 842 +0.45(+3.49%)
May 01, 2008 12.76 12.76 12.76 12.76 0 +0.00(+0.00%)
Apr 30, 2008 12.76 12.76 12.76 12.76 0 +0.00(+0.00%)
Apr 29, 2008 12.76 12.76 12.76 12.76 0 +0.00(+0.00%)
Apr 28, 2008 12.91 12.91 12.76 12.76 505 +0.00(+0.00%)
Apr 25, 2008 12.76 12.76 12.61 12.76 674 +0.30(+2.38%)
Apr 24, 2008 12.46 12.46 12.46 12.46 337 +0.15(+1.21%)
Apr 23, 2008 12.35 12.35 12.31 12.31 1,297 -0.07(-0.59%)
Apr 22, 2008 12.31 12.46 12.31 12.39 842 +0.10(+0.83%)
Apr 21, 2008 12.28 12.28 12.28 12.28 0 +0.00(+0.00%)
Apr 18, 2008 12.61 12.61 12.16 12.28 1,516 -0.18(-1.42%)
Apr 17, 2008 12.49 12.49 12.46 12.46 505 -0.15(-1.18%)
Apr 16, 2008 12.60 12.61 12.60 12.61 1,179 +0.15(+1.19%)
Apr 15, 2008 12.46 12.46 12.46 12.46 0 +0.00(+0.00%)
Apr 14, 2008 12.38 12.46 12.22 12.46 842 +0.23(+1.89%)
Apr 11, 2008 12.52 12.52 12.23 12.23 1,011 -0.14(-1.15%)
Apr 10, 2008 12.82 12.82 12.37 12.37 1,516 -0.24(-1.88%)
Apr 09, 2008 12.61 12.61 12.61 12.61 168 -0.06(-0.47%)
Apr 08, 2008 12.96 12.96 12.67 12.67 2,359 -0.18(-1.39%)
Apr 07, 2008 13.05 13.05 12.46 12.85 3,202 -0.38(-2.85%)
Apr 04, 2008 13.22 13.22 13.22 13.22 0 +0.00(+0.00%)
Apr 03, 2008 13.20 13.22 13.20 13.22 337 -0.28(-2.04%)
Apr 02, 2008 13.35 13.50 13.35 13.50 505 +0.30(+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.