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 (%)
Oct 31, 2011 16.90 17.21 16.90 17.00 1,142 -0.20(-1.16%)
Oct 28, 2011 17.20 17.20 17.20 17.20 100 +0.09(+0.53%)
Oct 27, 2011 16.95 17.47 16.90 17.11 3,020 +0.16(+0.94%)
Oct 26, 2011 16.50 16.95 16.50 16.95 1,000 +0.54(+3.29%)
Oct 25, 2011 16.41 16.41 16.41 16.41 235 -0.62(-3.63%)
Oct 24, 2011 17.09 17.09 16.21 17.03 2,285 -0.04(-0.25%)
Oct 21, 2011 17.02 17.07 17.02 17.07 600 +0.12(+0.71%)
Oct 20, 2011 17.04 17.07 16.95 16.95 400 +0.07(+0.41%)
Oct 19, 2011 16.16 16.88 16.16 16.88 328 +0.58(+3.56%)
Oct 18, 2011 16.92 16.96 16.22 16.30 1,170 -0.20(-1.21%)
Oct 17, 2011 16.24 16.92 16.24 16.50 1,250 -0.30(-1.79%)
Oct 14, 2011 16.41 17.07 16.26 16.80 2,438 -0.40(-2.33%)
Oct 13, 2011 17.35 17.35 17.02 17.20 1,410 +0.12(+0.70%)
Oct 12, 2011 16.13 17.86 16.08 17.08 4,300 +0.90(+5.56%)
Oct 11, 2011 16.81 17.41 16.18 16.18 2,920 -0.19(-1.16%)
Oct 10, 2011 15.83 16.74 15.79 16.37 2,010 -0.03(-0.18%)
Oct 07, 2011 16.49 17.40 16.40 16.40 6,310 -0.06(-0.36%)
Oct 06, 2011 16.20 16.46 15.90 16.46 7,350 +0.56(+3.52%)
Oct 05, 2011 15.77 15.90 15.75 15.90 1,367 -0.40(-2.45%)
Oct 04, 2011 16.49 16.49 16.30 16.30 400 -0.08(-0.49%)
Oct 03, 2011 15.75 16.49 15.75 16.38 940 +0.37(+2.31%)
Sep 29, 2011 16.01 16.01 16.01 16.01 0 +0.01(+0.06%)
Sep 27, 2011 16.79 16.00 16.00 16.00 1,100 -0.02(-0.12%)
Sep 26, 2011 15.98 17.13 15.75 16.02 6,204 -0.36(-2.20%)
Sep 23, 2011 15.91 16.38 15.91 16.38 600 +0.29(+1.80%)
Sep 22, 2011 16.14 16.14 16.09 16.09 2,833 -0.46(-2.78%)
Sep 21, 2011 16.44 16.55 16.44 16.55 1,230 +0.04(+0.24%)
Sep 20, 2011 16.47 16.56 16.47 16.51 2,929 +0.05(+0.30%)
Sep 19, 2011 16.41 16.67 16.40 16.46 1,644 -0.24(-1.44%)
Sep 16, 2011 17.34 17.34 16.66 16.70 720 -0.16(-0.95%)
Sep 15, 2011 16.50 16.86 16.50 16.86 1,800 +0.36(+2.18%)
Sep 14, 2011 16.46 16.99 16.46 16.50 5,285 +0.20(+1.23%)
Sep 13, 2011 16.75 17.24 16.30 16.30 848 -0.20(-1.21%)
Sep 12, 2011 16.50 16.50 16.50 16.50 350 -0.25(-1.49%)
Sep 09, 2011 16.46 16.91 16.10 16.75 3,848 +0.26(+1.55%)
Sep 06, 2011 16.49 16.49 16.49 16.49 0 -0.84(-4.82%)
Sep 02, 2011 17.09 17.35 17.09 17.33 400 -0.17(-0.97%)
Sep 01, 2011 17.09 17.50 17.09 17.50 212 +0.70(+4.17%)
Aug 31, 2011 16.46 16.80 16.46 16.80 1,470 -0.28(-1.62%)
Aug 30, 2011 17.14 17.40 16.85 17.08 1,000 +0.27(+1.58%)
Aug 29, 2011 16.82 16.84 16.45 16.81 1,849 +0.38(+2.31%)
Aug 24, 2011 16.43 16.43 16.43 16.43 1,300 +0.01(+0.06%)
Aug 23, 2011 16.04 16.42 16.04 16.42 200 +0.39(+2.43%)
Aug 22, 2011 17.32 17.32 16.03 16.03 3,829 -1.26(-7.29%)
Aug 19, 2011 16.86 17.32 16.86 17.29 450 +0.25(+1.47%)
Aug 18, 2011 17.03 17.04 16.79 17.04 1,300 -0.10(-0.58%)
Aug 17, 2011 17.32 17.32 17.14 17.14 380 +0.23(+1.36%)
Aug 15, 2011 17.25 16.91 16.91 16.91 3,500 +0.04(+0.24%)
Aug 12, 2011 16.87 16.87 16.87 16.87 207 -0.05(-0.30%)
Aug 11, 2011 15.50 16.92 15.50 16.92 898 +0.87(+5.42%)
Aug 10, 2011 15.90 16.39 15.90 16.05 3,484 +0.05(+0.31%)
Aug 09, 2011 16.00 16.00 15.76 16.00 1,250 +0.00(+0.00%)
Aug 08, 2011 16.30 16.30 15.50 16.00 2,950 -0.20(-1.23%)
Aug 05, 2011 16.98 16.98 15.86 16.20 2,175 -0.79(-4.65%)
Aug 04, 2011 16.99 16.99 16.99 16.99 300 -0.06(-0.35%)
Aug 03, 2011 16.32 17.05 16.15 17.05 2,540 +0.16(+0.95%)
Aug 02, 2011 16.99 16.99 16.36 16.89 1,600 -0.16(-0.94%)
Aug 01, 2011 16.85 17.05 16.85 17.05 424 +0.20(+1.19%)
Jul 28, 2011 17.01 16.85 16.85 16.85 700 +0.23(+1.38%)
Jul 27, 2011 17.08 17.12 16.62 16.62 800 -0.53(-3.09%)
Jul 26, 2011 17.11 17.21 17.11 17.15 3,618 +0.17(+1.00%)
Jul 25, 2011 17.30 17.30 16.84 16.98 2,914 -0.35(-2.02%)
Jul 22, 2011 17.33 17.33 17.33 17.33 200 -0.22(-1.25%)
Jul 21, 2011 16.94 17.96 16.94 17.55 9,365 +0.67(+3.97%)
Jul 20, 2011 16.77 16.98 16.74 16.88 3,994 +0.10(+0.60%)
Jul 19, 2011 16.65 16.98 16.65 16.78 800 +0.15(+0.90%)
Jul 18, 2011 16.79 16.95 16.63 16.63 4,007 -0.10(-0.60%)
Jul 15, 2011 16.50 16.80 16.45 16.73 8,850 +0.06(+0.36%)
Jul 14, 2011 16.46 16.67 16.46 16.67 2,200 -0.13(-0.77%)
Jul 13, 2011 16.75 16.80 16.48 16.80 4,372 +0.40(+2.44%)
Jul 12, 2011 16.44 16.67 16.40 16.40 14,100 -0.10(-0.61%)
Jul 11, 2011 16.50 16.80 16.40 16.50 7,193 -0.08(-0.48%)
Jul 08, 2011 16.56 16.88 16.44 16.58 5,182 +0.08(+0.52%)
Jul 07, 2011 16.50 16.50 16.07 16.50 2,671 +0.16(+0.95%)
Jul 06, 2011 15.92 16.53 15.75 16.34 5,200 +0.39(+2.45%)
Jul 05, 2011 15.91 15.95 15.81 15.95 1,730 +0.16(+1.01%)
Jul 01, 2011 15.86 15.86 15.58 15.79 2,087 +0.04(+0.25%)
Jun 30, 2011 15.67 16.81 15.64 15.75 2,800 +0.17(+1.09%)
Jun 29, 2011 15.73 15.73 15.55 15.58 2,351 -0.12(-0.76%)
Jun 28, 2011 15.60 15.70 15.60 15.70 400 +0.02(+0.13%)
Jun 27, 2011 16.00 16.11 15.50 15.68 2,799 -0.30(-1.88%)
Jun 24, 2011 15.50 15.98 15.50 15.98 2,106 +0.08(+0.50%)
Jun 23, 2011 15.86 15.90 15.81 15.90 2,064 +0.05(+0.32%)
Jun 22, 2011 15.51 15.96 15.51 15.85 2,114 +0.19(+1.21%)
Jun 21, 2011 15.50 15.67 15.50 15.66 1,452 +0.21(+1.36%)
Jun 20, 2011 15.55 15.55 15.45 15.45 621 +0.04(+0.26%)
Jun 17, 2011 16.03 16.16 14.90 15.41 7,077 -0.84(-5.17%)
Jun 16, 2011 16.12 16.33 16.10 16.25 4,002 -0.04(-0.25%)
Jun 15, 2011 16.29 16.29 16.29 16.29 100 +0.03(+0.18%)
Jun 14, 2011 16.24 16.35 16.00 16.26 1,951 +0.00(+0.00%)
Jun 13, 2011 16.26 16.59 16.10 16.26 6,218 +0.16(+0.99%)
Jun 10, 2011 16.58 16.59 16.10 16.10 2,550 -0.56(-3.36%)
Jun 09, 2011 16.90 16.90 16.51 16.66 1,100 -0.22(-1.30%)
Jun 08, 2011 17.04 17.04 16.50 16.88 1,858 +0.16(+0.96%)
Jun 07, 2011 16.97 16.97 16.72 16.72 700 +0.16(+0.98%)
Jun 06, 2011 16.76 16.78 16.50 16.56 1,996 -0.20(-1.21%)
Jun 03, 2011 16.97 16.97 16.76 16.76 550 +0.06(+0.36%)
May 24, 2011 16.62 17.00 16.62 16.70 3,776 -0.38(-2.22%)
May 23, 2011 17.00 17.08 17.00 17.08 460 +0.08(+0.47%)
May 20, 2011 16.74 17.09 16.74 17.00 832 +0.05(+0.29%)
May 19, 2011 16.95 16.95 16.95 16.95 100 +0.06(+0.36%)
May 18, 2011 17.00 17.00 16.89 16.89 300 -0.13(-0.76%)
May 17, 2011 16.93 17.10 16.93 17.02 3,380 +0.15(+0.89%)
May 16, 2011 17.00 17.00 16.67 16.87 2,474 -0.13(-0.76%)
May 13, 2011 17.95 17.95 16.98 17.00 5,492 -0.95(-5.29%)
May 12, 2011 17.73 17.95 17.73 17.95 200 +0.11(+0.62%)
May 11, 2011 17.50 17.95 17.50 17.84 1,600 +0.34(+1.94%)
May 10, 2011 17.50 17.50 17.50 17.50 100 -0.05(-0.28%)
May 09, 2011 17.90 17.90 16.94 17.55 2,728 -0.43(-2.40%)
May 06, 2011 17.66 18.34 17.66 17.98 1,630 +0.25(+1.41%)
May 05, 2011 17.70 17.74 17.38 17.73 850 -0.03(-0.17%)
May 04, 2011 18.73 18.73 17.76 17.76 1,825 -0.48(-2.63%)
May 03, 2011 17.43 18.42 17.43 18.24 1,976 +0.58(+3.28%)
May 02, 2011 17.35 17.66 17.35 17.66 20,705 +0.39(+2.26%)
Apr 28, 2011 17.27 17.27 17.27 17.27 0 -0.20(-1.14%)
Apr 27, 2011 17.73 17.73 16.67 17.47 8,044 +0.25(+1.45%)
Apr 26, 2011 17.79 17.82 17.22 17.22 3,945 -0.50(-2.82%)
Apr 25, 2011 17.90 18.19 17.70 17.72 17,910 -0.26(-1.45%)
Apr 21, 2011 18.50 18.50 17.62 17.98 3,960 +0.08(+0.45%)
Apr 20, 2011 17.85 18.29 17.80 17.90 6,098 -0.12(-0.67%)
Apr 19, 2011 18.01 18.43 17.69 18.02 10,050 +0.06(+0.33%)
Apr 18, 2011 17.60 18.00 17.50 17.96 1,534 -0.04(-0.22%)
Apr 15, 2011 17.75 18.24 17.75 18.00 600 -0.26(-1.40%)
Apr 14, 2011 18.14 18.26 17.68 18.26 2,300 +0.08(+0.42%)
Apr 13, 2011 18.00 18.26 17.97 18.18 1,400 +0.26(+1.45%)
Apr 12, 2011 18.25 18.25 17.90 17.92 400 -0.13(-0.72%)
Apr 11, 2011 18.15 18.29 18.00 18.05 1,540 -0.18(-0.96%)
Apr 08, 2011 18.40 18.49 16.82 18.23 8,610 +0.25(+1.36%)
Apr 07, 2011 18.24 18.24 17.51 17.98 3,600 -0.17(-0.94%)
Apr 06, 2011 18.50 18.51 18.06 18.15 2,567 +0.29(+1.62%)
Apr 05, 2011 18.00 18.00 17.85 17.86 2,243 +0.02(+0.09%)
Apr 04, 2011 18.60 18.93 17.84 17.84 6,680 +0.20(+1.10%)
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%)
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.