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

Chicago Rivet & Machine Company (NY: CVR )

17.26 +0.97 (+5.95%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 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%)
Sep 01, 2015 26.25 27.61 26.24 27.61 2,118 +0.35(+1.28%)
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%)
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.