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

Chicago Rivet & Machine Company (NY: CVR )

16.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 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 30, 2016 27.08 27.50 27.08 27.42 100 -0.36(-1.30%)
Aug 29, 2016 28.90 28.90 27.00 27.78 7,148 -0.70(-2.46%)
Aug 26, 2016 28.27 28.73 28.12 28.48 6,301 +0.16(+0.56%)
Aug 25, 2016 28.90 28.90 28.31 28.32 904 +0.01(+0.04%)
Aug 24, 2016 29.01 29.01 28.31 28.31 766 -0.66(-2.29%)
Aug 23, 2016 29.01 29.01 28.52 28.97 2,593 +0.17(+0.60%)
Aug 22, 2016 28.62 28.80 28.62 28.80 469 +0.68(+2.42%)
Aug 19, 2016 28.02 28.12 28.02 28.12 558 -0.60(-2.09%)
Aug 18, 2016 29.20 29.20 28.72 28.72 4,019 -0.58(-1.98%)
Aug 17, 2016 29.40 29.40 28.90 29.30 1,249 +0.53(+1.84%)
Aug 15, 2016 29.42 28.77 28.77 28.77 2,600 +0.30(+1.06%)
Aug 12, 2016 29.20 29.32 28.11 28.47 1,367 -0.74(-2.54%)
Aug 11, 2016 29.40 29.40 29.21 29.21 3,322 -0.21(-0.73%)
Aug 10, 2016 29.30 29.59 29.12 29.43 2,303 +0.32(+1.12%)
Aug 09, 2016 29.10 29.40 29.05 29.10 2,677 +0.00(+0.00%)
Aug 08, 2016 28.10 29.18 28.07 29.10 8,159 +1.73(+6.32%)
Aug 04, 2016 28.09 27.37 27.37 27.37 1,000 -0.05(-0.18%)
Aug 01, 2016 27.82 27.82 27.18 27.42 5 -0.41(-1.47%)
Jul 29, 2016 27.83 27.83 27.83 27.83 520 +0.60(+2.19%)
Jul 28, 2016 27.15 27.63 27.15 27.23 1,821 -0.08(-0.29%)
Jul 27, 2016 27.15 27.37 26.73 27.31 1,350 +0.14(+0.51%)
Jul 26, 2016 26.85 27.69 26.85 27.17 4,075 -0.38(-1.37%)
Jul 25, 2016 27.98 28.00 27.55 27.55 1,666 -0.05(-0.18%)
Jul 22, 2016 27.55 27.71 27.55 27.60 2,046 -0.40(-1.43%)
Jul 21, 2016 28.00 28.00 28.00 28.00 422 +0.51(+1.86%)
Jul 20, 2016 28.17 28.17 27.49 27.49 464 -0.13(-0.47%)
Jul 19, 2016 27.71 28.00 27.36 27.62 7,116 -0.08(-0.29%)
Jul 18, 2016 28.00 28.00 27.55 27.70 1,305 +0.11(+0.42%)
Jul 15, 2016 27.75 28.00 27.59 27.59 3,148 +0.19(+0.68%)
Jul 14, 2016 27.50 27.64 27.35 27.40 1,883 -0.57(-2.04%)
Jul 13, 2016 28.24 28.24 27.16 27.97 3,090 +0.14(+0.50%)
Jul 12, 2016 27.94 27.94 27.43 27.83 1,323 +0.41(+1.50%)
Jul 11, 2016 27.40 27.61 27.30 27.42 5,834 +0.22(+0.81%)
Jul 08, 2016 27.23 27.59 27.20 27.20 2,618 -0.39(-1.41%)
Jul 07, 2016 26.74 28.25 26.99 27.59 5,963 +0.60(+2.22%)
Jul 06, 2016 26.99 26.99 26.99 26.99 336 +0.01(+0.04%)
Jul 05, 2016 26.98 26.98 26.98 26.98 225 -0.32(-1.17%)
Jul 01, 2016 27.50 27.30 27.30 27.30 500 +0.30(+1.11%)
Jun 30, 2016 27.98 27.98 27.00 27.00 1,594 -0.28(-1.03%)
Jun 29, 2016 27.70 27.98 26.99 27.28 2,070 -0.57(-2.04%)
Jun 28, 2016 28.08 28.24 27.85 27.85 557 +0.31(+1.13%)
Jun 27, 2016 27.38 27.60 27.16 27.54 7,641 -0.38(-1.36%)
Jun 24, 2016 28.03 28.03 26.63 27.92 5,923 -0.26(-0.93%)
Jun 23, 2016 28.03 28.18 28.03 28.18 5,776 +0.26(+0.93%)
Jun 22, 2016 28.20 28.20 27.92 27.92 828 +0.12(+0.43%)
Jun 21, 2016 28.10 28.10 27.80 27.80 1,174 -0.20(-0.71%)
Jun 20, 2016 27.55 28.00 27.55 28.00 1,308 +0.65(+2.37%)
Jun 17, 2016 28.25 28.25 27.35 27.35 3,341 -0.89(-3.15%)
Jun 16, 2016 28.25 28.25 28.24 28.24 363 -0.06(-0.21%)
Jun 15, 2016 28.15 28.40 28.15 28.30 1,567 +0.04(+0.14%)
Jun 14, 2016 27.70 28.52 27.45 28.26 10,478 -0.04(-0.14%)
Jun 13, 2016 28.50 29.00 27.78 28.30 10,921 +0.05(+0.18%)
Jun 10, 2016 28.50 28.50 28.25 28.25 530 +0.30(+1.09%)
Jun 09, 2016 27.40 28.79 27.40 27.95 986 +0.49(+1.77%)
Jun 08, 2016 27.40 27.46 27.40 27.46 1,573 +0.46(+1.70%)
Jun 07, 2016 27.18 27.40 27.00 27.00 1,129 -0.22(-0.81%)
Jun 06, 2016 27.23 27.26 27.18 27.22 664 +0.15(+0.55%)
Jun 03, 2016 27.06 27.08 27.06 27.07 1,177 -0.08(-0.29%)
Jun 02, 2016 27.40 27.40 27.12 27.15 905 +0.15(+0.56%)
Jun 01, 2016 26.70 27.00 26.70 27.00 413 +0.09(+0.33%)
May 31, 2016 26.74 27.00 26.74 26.91 2,364 +0.51(+1.93%)
May 27, 2016 26.17 26.40 26.40 26.40 3,600 +0.09(+0.34%)
May 26, 2016 26.30 26.31 26.01 26.31 4,006 +0.04(+0.15%)
May 25, 2016 26.10 26.35 25.99 26.27 4,345 +0.47(+1.82%)
May 23, 2016 26.00 25.80 25.80 25.80 600 +0.12(+0.47%)
May 19, 2016 25.68 25.68 25.68 25.68 61 -0.67(-2.54%)
May 17, 2016 26.35 26.35 26.35 26.35 54 -0.05(-0.19%)
May 16, 2016 25.98 26.40 25.72 26.40 594 +0.97(+3.83%)
May 13, 2016 25.50 25.50 25.43 25.43 526 -0.37(-1.45%)
May 12, 2016 25.70 25.80 25.63 25.80 1,721 +0.17(+0.65%)
May 11, 2016 25.37 25.63 25.37 25.63 376 +0.76(+3.05%)
May 10, 2016 25.30 25.40 24.88 24.88 1,180 -0.42(-1.68%)
May 09, 2016 25.40 25.40 25.19 25.30 877 -0.10(-0.39%)
May 06, 2016 25.10 25.40 25.10 25.40 1,316 +0.70(+2.83%)
May 05, 2016 24.45 24.70 24.45 24.70 956 +0.25(+1.02%)
May 04, 2016 24.80 24.80 24.35 24.45 2,215 -0.42(-1.69%)
May 02, 2016 24.64 25.00 24.50 24.87 11 +0.17(+0.69%)
Apr 29, 2016 24.60 24.70 24.60 24.70 335 +0.56(+2.32%)
Apr 28, 2016 24.25 24.40 24.14 24.14 3,471 +0.14(+0.58%)
Apr 27, 2016 24.03 24.20 24.00 24.00 5,014 -0.00(-0.02%)
Apr 26, 2016 24.00 24.00 24.00 24.00 413 +0.10(+0.44%)
Apr 25, 2016 24.25 24.70 23.90 23.90 9,691 -0.35(-1.44%)
Apr 22, 2016 24.45 24.58 24.25 24.25 5,292 -0.13(-0.53%)
Apr 21, 2016 24.40 24.41 24.38 24.38 4,998 +0.20(+0.83%)
Apr 20, 2016 24.08 24.20 24.08 24.18 3,234 -0.01(-0.04%)
Apr 19, 2016 24.21 24.40 24.09 24.19 3,686 +0.19(+0.79%)
Apr 15, 2016 23.66 24.00 23.66 24.00 29 +0.00(+0.00%)
Apr 14, 2016 24.22 24.25 24.00 24.00 1,848 +0.00(+0.00%)
Apr 13, 2016 24.00 24.00 24.00 24.00 754 -0.21(-0.87%)
Apr 12, 2016 24.00 24.29 24.00 24.21 458 +0.38(+1.59%)
Apr 11, 2016 24.27 24.27 23.79 23.83 2,005 -0.44(-1.82%)
Apr 08, 2016 23.75 24.38 23.68 24.27 1,242 +0.12(+0.51%)
Apr 05, 2016 24.40 24.15 24.15 24.15 1,000 -0.10(-0.41%)
Apr 04, 2016 24.25 24.45 24.01 24.25 1,720 -0.20(-0.82%)
Mar 28, 2016 24.45 24.45 24.45 24.45 45 +0.31(+1.30%)
Mar 24, 2016 24.14 24.14 24.14 24.14 1,000 -0.30(-1.24%)
Mar 23, 2016 24.49 24.49 24.44 24.44 527 +0.22(+0.90%)
Mar 21, 2016 24.22 24.22 24.22 24.22 1 +0.09(+0.38%)
Mar 18, 2016 24.48 24.48 24.03 24.13 1,199 -0.22(-0.90%)
Mar 15, 2016 24.35 24.35 24.35 24.35 29 -0.15(-0.60%)
Mar 14, 2016 24.50 24.50 24.50 24.50 200 +0.83(+3.49%)
Mar 11, 2016 24.01 24.01 23.67 23.67 1,549 -0.11(-0.46%)
Mar 10, 2016 23.67 24.07 23.67 23.78 910 -0.80(-3.25%)
Mar 09, 2016 24.58 24.58 24.58 24.58 111 +0.10(+0.40%)
Mar 07, 2016 24.50 24.58 23.90 24.48 5 -0.20(-0.79%)
Mar 04, 2016 24.20 23.66 23.66 24.68 1,158 +1.02(+4.30%)
Mar 02, 2016 23.66 23.66 23.66 23.66 1,000 -1.09(-4.40%)
Mar 01, 2016 24.75 24.75 24.75 24.75 1,285 +0.11(+0.46%)
Feb 29, 2016 24.75 24.75 24.60 24.64 998 +0.10(+0.40%)
Feb 26, 2016 24.73 24.73 24.54 24.54 1,199 +0.05(+0.20%)
Feb 25, 2016 24.74 24.74 24.49 24.49 432 -0.21(-0.85%)
Feb 24, 2016 23.95 24.70 23.95 24.70 1,050 +0.15(+0.61%)
Feb 22, 2016 24.75 24.55 24.55 24.55 2,800 -0.16(-0.65%)
Feb 18, 2016 24.66 24.71 24.66 24.71 81 +0.40(+1.63%)
Feb 16, 2016 24.75 24.75 24.31 24.31 156 -0.17(-0.70%)
Feb 12, 2016 23.84 24.48 24.48 24.48 19,600 +0.09(+0.35%)
Feb 11, 2016 23.95 24.40 23.91 24.40 2,100 +0.17(+0.72%)
Feb 04, 2016 24.23 24.23 24.23 24.23 200 -0.38(-1.53%)
Feb 03, 2016 23.90 24.60 23.90 24.60 272 -0.15(-0.60%)
Feb 02, 2016 24.75 24.75 24.75 24.75 342 +1.06(+4.47%)
Jan 29, 2016 23.69 23.69 23.69 23.69 1 -0.00(-0.02%)
Jan 27, 2016 23.70 23.70 23.70 23.70 61 -0.29(-1.21%)
Jan 26, 2016 24.10 24.10 23.98 23.98 622 +0.48(+2.06%)
Jan 25, 2016 23.50 23.50 23.50 23.50 225 +0.12(+0.52%)
Jan 21, 2016 23.38 23.38 23.38 23.38 11 +0.28(+1.21%)
Jan 20, 2016 23.70 24.11 23.10 23.10 9,441 -0.68(-2.88%)
Jan 15, 2016 23.70 23.78 23.70 23.78 35 +0.03(+0.14%)
Jan 14, 2016 24.26 24.26 23.70 23.75 970 -0.67(-2.74%)
Jan 13, 2016 25.00 25.00 24.42 24.42 1,713 -0.03(-0.11%)
Jan 12, 2016 24.45 24.45 24.45 24.45 321 -0.47(-1.90%)
Jan 11, 2016 24.26 24.92 24.26 24.92 677 +0.92(+3.83%)
Jan 08, 2016 24.00 24.00 24.00 24.00 121 +0.85(+3.67%)
Jan 07, 2016 23.53 23.53 23.15 23.15 360 +0.04(+0.18%)
Jan 06, 2016 23.10 23.11 23.10 23.11 336 -0.52(-2.21%)
Jan 05, 2016 24.24 24.27 23.63 23.63 2,166 -0.64(-2.63%)
Jan 04, 2016 23.73 24.27 23.73 24.27 749 +1.09(+4.72%)
Dec 31, 2015 23.12 23.18 23.18 23.18 1,900 +0.13(+0.55%)
Dec 30, 2015 22.73 23.05 22.72 23.05 1,661 +0.51(+2.26%)
Dec 29, 2015 23.49 23.75 22.53 22.54 5,992 -0.96(-4.09%)
Dec 28, 2015 24.00 24.00 23.50 23.50 1,606 -1.50(-6.00%)
Dec 24, 2015 23.50 25.00 25.00 25.00 900 +1.78(+7.66%)
Dec 23, 2015 24.95 24.95 23.22 23.22 2,403 -0.78(-3.25%)
Dec 22, 2015 24.00 24.09 24.00 24.00 2,149 -0.15(-0.62%)
Dec 21, 2015 24.44 24.50 24.15 24.15 543 +0.84(+3.60%)
Dec 18, 2015 22.71 23.31 22.52 23.31 1,259 -0.31(-1.31%)
Dec 17, 2015 23.54 23.75 23.54 23.62 1,521 +0.24(+1.03%)
Dec 16, 2015 22.57 23.73 22.00 23.38 5,778 +0.83(+3.68%)
Dec 15, 2015 22.77 22.99 22.50 22.55 2,695 +0.13(+0.58%)
Dec 14, 2015 22.42 22.86 22.42 22.42 3,031 -0.58(-2.52%)
Dec 11, 2015 23.35 23.35 23.00 23.00 805 -0.21(-0.90%)
Dec 10, 2015 23.72 24.50 23.21 23.21 1,597 -0.50(-2.11%)
Dec 08, 2015 24.50 24.52 23.71 23.71 17 -1.59(-6.28%)
Dec 04, 2015 25.39 25.39 24.25 25.30 69 +1.38(+5.77%)
Dec 03, 2015 25.39 25.43 23.91 23.92 2,576 -1.58(-6.19%)
Dec 02, 2015 25.52 25.52 24.77 25.50 2,557 -0.10(-0.40%)
Dec 01, 2015 25.63 25.63 25.60 25.60 934 +0.00(+0.00%)
Nov 30, 2015 25.60 25.60 25.60 25.60 132 -0.06(-0.23%)
Nov 25, 2015 25.66 25.66 25.66 25.66 100 +0.03(+0.12%)
Nov 24, 2015 25.63 25.63 25.63 25.63 327 +0.03(+0.12%)
Nov 23, 2015 25.60 25.60 25.60 25.60 326 -0.25(-0.97%)
Nov 20, 2015 26.09 26.09 25.85 25.85 1,400 -0.01(-0.03%)
Nov 19, 2015 26.50 26.50 25.86 25.86 344 -0.14(-0.55%)
Nov 18, 2015 25.84 26.00 25.84 26.00 693 -0.69(-2.60%)
Nov 17, 2015 26.67 26.69 26.57 26.69 567 +0.85(+3.30%)
Nov 13, 2015 26.30 25.84 25.84 25.84 900 -0.54(-2.05%)
Nov 12, 2015 26.32 26.38 26.32 26.38 329 +0.77(+3.01%)
Nov 11, 2015 26.39 25.61 25.61 25.61 57 +0.00(+0.00%)
Nov 09, 2015 25.99 25.61 25.61 25.61 800 +0.01(+0.04%)
Nov 06, 2015 25.60 25.60 25.60 25.60 363 -0.25(-0.97%)
Nov 04, 2015 25.85 25.85 25.81 25.85 65 +0.25(+0.98%)
Nov 02, 2015 25.60 25.60 25.60 25.60 5 -1.32(-4.89%)
Oct 28, 2015 25.60 26.92 26.92 26.92 300 -0.03(-0.12%)
Oct 26, 2015 26.00 26.95 26.00 26.95 13 +0.92(+3.53%)
Oct 23, 2015 26.00 26.03 26.00 26.03 1,421 -0.18(-0.69%)
Oct 22, 2015 26.21 26.21 26.21 26.21 172 -0.27(-1.02%)
Oct 20, 2015 25.90 26.48 25.90 26.48 3 -0.47(-1.74%)
Oct 19, 2015 26.90 27.00 25.86 26.95 1,073 +0.01(+0.04%)
Oct 16, 2015 26.94 26.94 26.94 26.94 100 -0.01(-0.04%)
Oct 14, 2015 26.95 26.95 26.95 26.95 20 +1.15(+4.46%)
Oct 13, 2015 25.80 25.80 25.80 25.80 184 -1.12(-4.16%)
Oct 12, 2015 26.92 26.92 26.92 26.92 260 +0.44(+1.65%)
Oct 09, 2015 26.98 26.98 26.48 26.48 489 +0.44(+1.70%)
Oct 08, 2015 25.60 26.04 25.60 26.04 562 +0.29(+1.13%)
Oct 07, 2015 25.78 25.78 25.75 25.75 588 +0.46(+1.82%)
Oct 05, 2015 24.95 25.98 24.95 25.29 10 +0.55(+2.24%)
Oct 02, 2015 25.05 25.05 24.73 24.73 1,041 +0.13(+0.55%)
Oct 01, 2015 25.79 25.79 24.43 24.60 1,893 -0.40(-1.60%)
Sep 30, 2015 25.30 25.30 25.00 25.00 1,296 -0.60(-2.34%)
Sep 29, 2015 25.60 25.60 25.60 25.60 378 +0.25(+0.99%)
Sep 28, 2015 25.81 25.81 25.35 25.35 513 -0.19(-0.74%)
Sep 25, 2015 25.54 25.54 25.54 25.54 307 +0.07(+0.27%)
Sep 22, 2015 25.47 25.47 25.47 25.47 6 +0.17(+0.67%)
Sep 21, 2015 26.35 26.35 25.30 25.30 1,192 -1.40(-5.24%)
Sep 18, 2015 26.77 26.77 26.70 26.70 425 +0.90(+3.49%)
Sep 14, 2015 25.86 25.86 25.80 25.80 46 -0.23(-0.88%)
Sep 11, 2015 26.03 26.03 26.03 26.03 248 -0.66(-2.47%)
Sep 10, 2015 26.69 26.69 26.69 26.69 194 -0.81(-2.95%)
Sep 09, 2015 25.90 27.50 25.90 27.50 642 +1.20(+4.54%)
Sep 08, 2015 25.82 26.30 25.82 26.30 1,439 -0.68(-2.54%)
Sep 04, 2015 26.00 26.99 26.99 26.99 800 +0.18(+0.67%)
Sep 03, 2015 26.48 26.81 26.48 26.81 281 -0.19(-0.70%)
Sep 02, 2015 27.00 27.00 27.00 27.00 1,146 -0.61(-2.21%)
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.