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, 2015 28.36 29.68 27.09 27.26 1,300 -1.10(-3.88%)
Aug 28, 2015 28.36 28.36 28.36 28.36 159 -0.04(-0.14%)
Aug 27, 2015 26.51 28.40 26.51 28.40 943 +2.05(+7.78%)
Aug 26, 2015 26.35 26.35 26.35 26.35 101 -1.60(-5.72%)
Aug 25, 2015 26.75 27.95 26.75 27.95 314 +1.05(+3.92%)
Aug 24, 2015 26.49 26.90 26.00 26.90 1,000 +0.84(+3.22%)
Aug 19, 2015 26.47 26.75 26.05 26.06 96 +0.01(+0.03%)
Aug 18, 2015 26.72 26.72 26.05 26.05 1,151 -0.49(-1.86%)
Aug 17, 2015 26.74 26.74 26.30 26.55 465 -0.19(-0.73%)
Aug 13, 2015 26.74 26.74 26.74 26.74 47 +0.34(+1.29%)
Aug 12, 2015 26.66 26.66 26.40 26.40 472 +0.15(+0.57%)
Aug 11, 2015 26.25 26.25 26.25 26.25 342 -0.35(-1.32%)
Aug 10, 2015 26.60 26.60 26.10 26.60 1,594 +1.40(+5.56%)
Aug 06, 2015 25.10 25.20 25.10 25.20 130 +0.19(+0.76%)
Aug 05, 2015 24.07 25.00 24.07 25.01 1,575 -0.14(-0.56%)
Aug 04, 2015 26.25 26.25 25.03 25.15 900 -0.70(-2.71%)
Aug 03, 2015 26.60 27.23 24.47 25.85 6,420 -0.32(-1.23%)
Jul 31, 2015 26.17 26.17 26.17 26.17 200 -0.24(-0.90%)
Jul 30, 2015 25.26 26.41 25.26 26.41 563 +0.07(+0.27%)
Jul 29, 2015 26.70 26.70 26.34 26.34 610 +0.48(+1.86%)
Jul 28, 2015 25.86 25.86 25.86 25.86 135 +0.04(+0.15%)
Jul 27, 2015 26.60 26.60 25.52 25.82 678 -1.39(-5.12%)
Jul 24, 2015 27.21 27.21 27.21 27.21 111 +0.61(+2.30%)
Jul 23, 2015 26.79 26.79 26.60 26.60 536 -0.25(-0.95%)
Jul 22, 2015 26.85 26.85 26.85 26.85 340 +1.35(+5.31%)
Jul 21, 2015 25.50 25.50 25.50 25.50 340 -0.80(-3.04%)
Jul 17, 2015 26.64 26.75 26.30 26.30 20 +0.19(+0.73%)
Jul 16, 2015 26.33 26.33 26.11 26.11 988 -0.29(-1.10%)
Jul 15, 2015 26.40 26.40 26.40 26.40 427 -0.35(-1.31%)
Jul 14, 2015 26.12 26.75 26.01 26.75 1,482 +0.26(+0.99%)
Jul 10, 2015 26.50 26.80 26.49 26.49 90 -0.31(-1.16%)
Jul 09, 2015 26.68 26.80 26.26 26.80 1,180 +0.00(+0.00%)
Jul 08, 2015 26.80 26.80 26.80 26.80 801 -0.00(-0.00%)
Jul 07, 2015 26.30 26.80 26.25 26.80 882 +0.00(+0.00%)
Jul 06, 2015 26.02 26.90 26.02 26.80 1,982 -0.71(-2.58%)
Jul 02, 2015 28.00 27.51 27.51 27.51 3,700 -0.49(-1.75%)
Jul 01, 2015 28.06 28.06 28.00 28.00 748 -0.00(-0.00%)
Jun 30, 2015 28.50 28.50 28.00 28.00 1,210 +0.00(+0.00%)
Jun 29, 2015 28.00 28.00 28.00 28.00 466 +0.20(+0.72%)
Jun 26, 2015 30.19 30.19 27.80 27.80 7,970 -2.31(-7.66%)
Jun 24, 2015 30.00 30.11 29.83 30.11 8 -0.04(-0.15%)
Jun 23, 2015 30.20 30.20 30.15 30.15 448 +0.15(+0.50%)
Jun 19, 2015 30.11 30.33 30.00 30.00 82 -0.12(-0.40%)
Jun 18, 2015 30.97 30.97 30.12 30.12 1,638 -0.18(-0.59%)
Jun 17, 2015 30.62 30.65 30.12 30.30 1,598 +0.05(+0.17%)
Jun 15, 2015 31.24 31.24 30.25 30.25 227 -0.00(-0.00%)
Jun 12, 2015 30.96 30.96 30.07 30.25 1,112 +0.07(+0.23%)
Jun 11, 2015 30.39 31.20 30.18 30.18 3,046 -0.51(-1.66%)
Jun 10, 2015 31.35 31.35 30.69 30.69 333 +0.05(+0.16%)
Jun 08, 2015 31.35 31.35 30.19 30.64 216 +0.39(+1.29%)
Jun 04, 2015 30.14 30.27 30.14 30.25 1 +0.06(+0.20%)
Jun 03, 2015 30.22 30.22 30.19 30.19 475 +0.01(+0.03%)
Jun 01, 2015 30.28 30.28 30.18 30.18 62 -0.02(-0.07%)
May 29, 2015 30.48 30.51 30.20 30.20 4,748 -0.66(-2.14%)
May 26, 2015 31.90 30.86 30.86 30.86 1,300 -0.11(-0.35%)
May 22, 2015 30.21 30.97 30.97 30.97 1,300 +0.26(+0.84%)
May 21, 2015 30.80 31.15 30.43 30.71 6,610 +0.03(+0.10%)
May 20, 2015 30.95 30.97 30.22 30.68 1,965 +0.29(+0.95%)
May 19, 2015 31.35 31.43 30.37 30.39 1,252 -0.36(-1.17%)
May 18, 2015 30.06 30.95 30.06 30.75 953 -0.22(-0.71%)
May 14, 2015 30.96 30.97 30.96 30.97 200 +0.69(+2.28%)
May 13, 2015 30.72 30.89 30.28 30.28 1,072 +0.27(+0.88%)
May 12, 2015 30.75 30.95 30.02 30.02 1,800 +0.00(+0.02%)
May 11, 2015 30.09 30.75 30.01 30.01 6,565 -0.10(-0.35%)
May 08, 2015 30.06 30.32 30.06 30.11 810 -0.09(-0.28%)
May 07, 2015 30.20 30.20 30.20 30.20 213 -0.41(-1.34%)
May 05, 2015 30.50 30.61 30.50 30.61 46 +0.09(+0.29%)
May 04, 2015 30.82 30.82 30.52 30.52 201 -0.12(-0.39%)
May 01, 2015 30.90 30.90 30.56 30.64 1,723 -0.28(-0.91%)
Apr 30, 2015 30.92 30.92 30.92 30.92 130 +0.46(+1.51%)
Apr 24, 2015 30.96 30.46 30.46 30.46 1,000 -0.14(-0.46%)
Apr 23, 2015 30.43 30.60 30.43 30.60 397 +0.46(+1.53%)
Apr 22, 2015 30.40 30.40 30.14 30.14 400 -0.11(-0.36%)
Apr 21, 2015 30.55 30.58 30.25 30.25 2,499 -0.33(-1.08%)
Apr 20, 2015 30.60 30.86 30.40 30.58 4,020 -0.02(-0.07%)
Apr 17, 2015 30.00 30.90 29.87 30.60 21,420 +0.73(+2.46%)
Apr 16, 2015 30.28 31.76 29.87 29.87 386 -0.77(-2.53%)
Apr 15, 2015 30.64 30.64 30.64 30.64 258 +0.39(+1.29%)
Apr 14, 2015 31.35 31.35 30.02 30.25 1,122 -0.95(-3.04%)
Apr 13, 2015 31.20 31.20 31.20 31.20 325 -0.74(-2.32%)
Apr 09, 2015 31.94 31.95 31.94 31.94 124 -0.07(-0.22%)
Apr 08, 2015 30.68 32.53 30.59 32.01 14,337 +0.01(+0.03%)
Apr 07, 2015 32.89 32.89 31.04 32.00 5,118 -0.16(-0.50%)
Apr 06, 2015 32.22 32.22 32.16 32.16 359 -0.26(-0.79%)
Apr 02, 2015 31.88 32.41 32.41 32.41 1,000 -0.34(-1.02%)
Apr 01, 2015 31.49 32.75 31.19 32.75 6,159 -0.13(-0.41%)
Mar 31, 2015 32.88 32.88 32.88 32.88 106 +1.28(+4.05%)
Mar 30, 2015 31.61 31.61 31.61 31.61 249 -0.26(-0.83%)
Mar 26, 2015 31.62 33.58 31.40 31.87 26 -0.15(-0.47%)
Mar 25, 2015 32.04 32.04 32.02 32.02 414 -0.49(-1.52%)
Mar 24, 2015 32.53 32.98 31.10 32.51 1,450 -0.03(-0.08%)
Mar 23, 2015 33.40 34.10 32.50 32.54 17,191 -1.57(-4.60%)
Mar 20, 2015 35.00 35.00 34.08 34.11 9,466 -0.89(-2.54%)
Mar 19, 2015 33.59 35.00 33.59 35.00 1,925 +0.43(+1.24%)
Mar 18, 2015 33.45 34.57 33.45 34.57 1,879 +0.57(+1.68%)
Mar 17, 2015 34.20 34.84 34.00 34.00 3,203 -0.16(-0.47%)
Mar 16, 2015 33.86 34.46 33.86 34.16 1,699 +0.26(+0.77%)
Mar 13, 2015 33.32 33.97 33.32 33.90 2,502 +0.19(+0.56%)
Mar 12, 2015 33.57 33.71 33.57 33.71 1,762 -0.87(-2.51%)
Mar 11, 2015 34.55 34.58 34.40 34.58 2,365 +0.10(+0.29%)
Mar 10, 2015 34.00 34.48 33.33 34.48 11,028 +0.17(+0.50%)
Mar 09, 2015 34.70 34.86 34.10 34.31 1,135 -0.41(-1.18%)
Mar 06, 2015 34.30 34.72 33.60 34.72 8,549 +0.18(+0.52%)
Mar 05, 2015 34.70 34.89 34.54 34.54 25,137 -0.23(-0.66%)
Mar 04, 2015 35.50 35.15 34.77 34.77 13,504 -0.38(-1.08%)
Mar 03, 2015 34.60 35.45 34.51 35.15 35,260 +0.65(+1.88%)
Mar 02, 2015 34.00 34.90 34.00 34.50 31,981 +0.42(+1.23%)
Feb 27, 2015 34.00 34.50 33.79 34.08 15,295 +0.37(+1.10%)
Feb 26, 2015 34.14 34.50 33.56 33.71 26,897 -0.47(-1.38%)
Feb 25, 2015 33.89 34.20 33.89 34.18 8,424 +0.34(+1.01%)
Feb 24, 2015 32.70 34.00 32.70 33.84 34,447 +0.85(+2.58%)
Feb 23, 2015 32.80 33.10 32.40 32.99 10,819 +0.18(+0.55%)
Feb 20, 2015 32.38 33.05 32.38 32.81 21,625 +0.11(+0.34%)
Feb 19, 2015 32.65 33.04 31.71 32.70 38,092 -0.01(-0.03%)
Feb 18, 2015 31.90 33.17 31.78 32.71 29,458 +1.31(+4.17%)
Feb 17, 2015 33.80 33.95 30.17 31.40 117,753 -2.45(-7.24%)
Feb 13, 2015 33.80 33.85 33.85 33.85 74,600 +0.09(+0.27%)
Feb 12, 2015 34.00 34.10 33.40 33.76 18,154 -0.09(-0.27%)
Feb 11, 2015 34.15 34.33 33.10 33.85 19,629 -0.40(-1.17%)
Feb 10, 2015 32.75 34.98 32.75 34.25 31,755 +1.55(+4.74%)
Feb 09, 2015 31.98 33.00 31.98 32.70 4,444 +0.75(+2.35%)
Feb 06, 2015 31.55 31.95 31.55 31.95 1,530 +0.18(+0.57%)
Feb 05, 2015 31.70 31.86 31.07 31.77 3,443 -0.13(-0.41%)
Feb 04, 2015 31.19 31.90 30.28 31.90 5,373 +0.60(+1.92%)
Feb 03, 2015 30.60 31.96 30.03 31.30 62,371 +0.69(+2.25%)
Feb 02, 2015 31.15 31.93 30.30 30.61 50,908 -0.54(-1.73%)
Jan 30, 2015 31.10 31.74 30.29 31.15 96,138 +0.00(+0.00%)
Jan 29, 2015 31.20 31.75 30.78 31.15 85,581 -0.05(-0.16%)
Jan 28, 2015 30.75 31.54 29.50 31.20 40,491 +0.55(+1.79%)
Jan 27, 2015 29.80 31.17 29.40 30.65 15,525 +0.30(+0.99%)
Jan 26, 2015 30.61 30.98 29.40 30.35 24,006 -0.13(-0.43%)
Jan 23, 2015 29.10 31.94 28.87 30.48 161,209 +1.43(+4.92%)
Jan 22, 2015 28.85 29.20 28.85 29.05 18,950 +0.25(+0.87%)
Jan 21, 2015 30.25 30.79 28.64 28.80 127,462 -1.55(-5.11%)
Jan 20, 2015 28.40 31.16 28.37 30.35 133,041 +1.45(+5.02%)
Jan 16, 2015 29.18 29.18 28.76 28.90 2,310 -0.79(-2.66%)
Jan 15, 2015 30.39 30.39 29.14 29.69 2,286 +0.02(+0.07%)
Jan 14, 2015 29.70 29.70 29.66 29.67 400 +0.10(+0.34%)
Jan 13, 2015 30.05 30.35 29.02 29.57 4,339 -1.16(-3.77%)
Jan 12, 2015 30.40 30.97 29.60 30.73 40,201 +0.53(+1.75%)
Jan 09, 2015 30.98 30.98 29.57 30.20 23,997 -0.45(-1.47%)
Jan 08, 2015 30.70 31.20 29.65 30.65 31,770 -0.11(-0.36%)
Jan 07, 2015 28.25 31.40 28.25 30.76 23,858 +2.46(+8.69%)
Jan 06, 2015 29.10 29.50 27.95 28.30 16,726 -1.65(-5.51%)
Jan 05, 2015 30.70 30.97 29.13 29.95 4,200 -1.12(-3.60%)
Jan 02, 2015 30.80 31.28 30.70 31.07 29,265 +0.31(+1.01%)
Dec 31, 2014 28.60 30.76 30.76 30.76 27,200 +1.46(+4.98%)
Dec 30, 2014 29.01 29.30 28.30 29.30 21,120 +0.26(+0.90%)
Dec 29, 2014 28.10 29.98 28.01 29.04 19,344 +0.94(+3.34%)
Dec 26, 2014 29.87 29.87 28.10 28.10 2,114 -1.62(-5.45%)
Dec 24, 2014 29.72 29.72 29.72 29.72 700 +1.00(+3.48%)
Dec 23, 2014 29.06 29.60 28.59 28.72 2,840 -1.39(-4.62%)
Dec 22, 2014 30.18 30.18 30.11 30.11 702 -0.05(-0.15%)
Dec 19, 2014 29.75 30.16 29.75 30.16 762 +0.57(+1.92%)
Dec 18, 2014 29.00 29.59 29.00 29.59 550 +0.84(+2.91%)
Dec 16, 2014 29.23 29.23 28.75 28.75 22 +0.15(+0.52%)
Dec 15, 2014 29.86 30.16 28.04 28.60 7,768 -2.25(-7.29%)
Dec 12, 2014 30.50 30.95 30.47 30.85 2,930 +0.60(+1.98%)
Dec 11, 2014 30.25 30.25 30.25 30.25 483 -0.25(-0.82%)
Dec 10, 2014 30.50 30.50 29.93 30.50 868 +0.68(+2.28%)
Dec 08, 2014 30.00 30.01 29.82 29.82 10 -1.10(-3.56%)
Dec 05, 2014 30.07 30.92 30.00 30.92 1,825 -0.03(-0.10%)
Dec 04, 2014 30.50 30.95 30.01 30.95 1,122 +0.45(+1.48%)
Dec 03, 2014 30.50 30.50 30.50 30.50 222 +0.25(+0.83%)
Dec 02, 2014 30.76 30.95 30.25 30.25 2,286 -1.02(-3.28%)
Dec 01, 2014 30.65 31.50 30.65 31.27 1,541 +0.13(+0.41%)
Nov 28, 2014 31.15 31.15 31.15 31.15 100 +0.37(+1.19%)
Nov 26, 2014 30.65 30.78 30.78 30.78 400 +0.13(+0.42%)
Nov 25, 2014 30.60 30.65 30.60 30.65 651 -0.70(-2.23%)
Nov 24, 2014 30.60 31.35 30.60 31.35 472 +0.57(+1.85%)
Nov 21, 2014 30.60 30.81 30.60 30.78 1,030 +0.22(+0.73%)
Nov 20, 2014 31.35 31.35 30.56 30.56 1,125 -0.84(-2.68%)
Nov 18, 2014 30.60 31.40 30.54 31.40 8 -0.10(-0.32%)
Nov 17, 2014 30.60 31.50 30.60 31.50 971 +1.14(+3.76%)
Nov 14, 2014 31.46 31.46 30.22 30.36 730 -0.83(-2.67%)
Nov 13, 2014 31.44 31.44 31.15 31.19 368 -0.13(-0.42%)
Nov 12, 2014 31.32 31.35 30.03 31.32 2,567 -0.03(-0.10%)
Nov 11, 2014 30.25 31.40 30.04 31.35 3,757 +0.59(+1.92%)
Nov 10, 2014 31.25 31.48 30.55 30.76 1,700 -0.71(-2.26%)
Nov 07, 2014 31.25 31.50 30.72 31.47 2,721 -0.03(-0.10%)
Nov 06, 2014 31.50 31.50 30.55 31.50 2,838 +0.20(+0.64%)
Nov 05, 2014 31.77 31.77 31.25 31.30 2,180 +0.05(+0.16%)
Nov 04, 2014 32.00 32.00 31.25 31.25 8,036 -0.75(-2.34%)
Nov 03, 2014 32.00 32.00 31.42 32.00 1,472 +1.34(+4.36%)
Oct 31, 2014 30.66 31.25 30.66 30.66 3,564 -0.74(-2.35%)
Oct 29, 2014 31.45 31.45 31.40 31.40 75 +0.00(+0.00%)
Oct 28, 2014 31.39 31.40 31.36 31.40 9,425 -0.10(-0.32%)
Oct 23, 2014 31.50 32.00 30.55 31.50 5 -1.10(-3.37%)
Oct 22, 2014 32.25 32.60 31.51 32.60 2,611 +0.30(+0.93%)
Oct 21, 2014 32.00 32.30 31.50 32.30 2,806 +0.35(+1.10%)
Oct 20, 2014 31.48 31.96 31.02 31.95 3,091 +1.25(+4.07%)
Oct 17, 2014 31.40 31.86 30.70 30.70 1,789 -1.15(-3.61%)
Oct 16, 2014 30.58 31.98 30.58 31.85 3,056 +0.29(+0.91%)
Oct 15, 2014 31.05 31.67 30.71 31.56 1,453 +0.16(+0.52%)
Oct 14, 2014 30.60 31.45 30.60 31.40 646 +0.85(+2.78%)
Oct 13, 2014 30.55 30.79 30.55 30.55 3,875 -0.43(-1.39%)
Oct 10, 2014 30.55 30.98 30.50 30.98 1,505 +0.48(+1.57%)
Oct 09, 2014 32.98 32.98 30.20 30.50 9,918 +0.48(+1.60%)
Oct 08, 2014 31.53 32.19 30.02 30.02 4,066 -1.73(-5.45%)
Oct 07, 2014 30.95 31.75 29.92 31.75 1,670 +0.85(+2.75%)
Oct 06, 2014 29.90 30.95 29.90 30.90 1,147 +0.65(+2.15%)
Oct 03, 2014 29.70 30.30 29.70 30.25 5,422 +0.25(+0.84%)
Oct 02, 2014 30.25 30.25 29.85 30.00 6,465 -0.48(-1.59%)
Oct 01, 2014 31.00 31.68 30.19 30.48 1,573 -0.52(-1.68%)
Sep 30, 2014 31.20 31.20 31.00 31.00 3,885 -0.19(-0.60%)
Sep 29, 2014 31.87 31.87 31.09 31.19 1,541 -0.46(-1.46%)
Sep 26, 2014 31.60 31.65 31.60 31.65 964 -0.22(-0.68%)
Sep 25, 2014 31.64 31.87 31.64 31.87 465 +0.23(+0.71%)
Sep 24, 2014 32.00 32.00 31.64 31.64 600 -0.21(-0.66%)
Sep 23, 2014 33.00 33.00 31.85 31.85 994 -0.15(-0.47%)
Sep 22, 2014 32.50 32.50 31.64 32.00 6,863 +0.10(+0.31%)
Sep 19, 2014 32.82 32.91 31.90 31.90 3,151 -1.02(-3.09%)
Sep 18, 2014 32.85 32.92 32.85 32.92 1,897 -0.83(-2.47%)
Sep 16, 2014 33.70 33.75 33.75 33.75 2,400 -0.08(-0.22%)
Sep 15, 2014 33.93 33.93 32.82 33.83 1,428 +0.58(+1.73%)
Sep 12, 2014 32.93 33.25 32.93 33.25 2,191 +0.40(+1.22%)
Sep 11, 2014 32.86 32.86 32.85 32.85 874 -0.40(-1.20%)
Sep 10, 2014 32.85 33.25 32.82 33.25 1,642 +0.39(+1.19%)
Sep 09, 2014 33.23 33.23 32.82 32.86 1,828 -0.47(-1.41%)
Sep 08, 2014 33.33 33.38 33.33 33.33 659 -0.12(-0.36%)
Sep 05, 2014 33.45 33.45 33.45 33.45 40 +0.00(+0.00%)
Sep 04, 2014 33.45 33.95 33.45 33.45 3,509 -0.50(-1.47%)
Sep 03, 2014 33.57 33.95 33.45 33.95 4,079 +0.39(+1.17%)
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.