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 30, 2009 14.11 14.11 11.15 12.20 16,760 -2.15(-14.98%)
Oct 29, 2009 13.85 14.35 13.85 14.35 500 +0.80(+5.90%)
Oct 26, 2009 13.55 13.55 13.55 13.55 0 +0.15(+1.12%)
Oct 23, 2009 13.40 13.40 13.40 13.40 100 -0.25(-1.83%)
Oct 20, 2009 13.65 13.65 13.65 13.65 0 -1.29(-8.60%)
Oct 16, 2009 14.94 14.94 14.94 14.94 100 +0.29(+1.95%)
Oct 14, 2009 14.15 14.65 14.65 14.65 500 +0.90(+6.56%)
Oct 13, 2009 13.75 13.75 13.75 13.75 100 -0.50(-3.52%)
Oct 12, 2009 14.40 14.40 11.94 14.25 2,200 -0.75(-5.01%)
Oct 09, 2009 14.20 15.00 14.20 15.00 1,161 +1.10(+7.91%)
Oct 02, 2009 13.90 13.90 13.90 13.90 0 -0.19(-1.35%)
Oct 01, 2009 14.09 14.09 14.09 14.09 200 -0.16(-1.12%)
Sep 29, 2009 14.25 14.25 14.25 14.25 0 +0.00(+0.00%)
Sep 25, 2009 14.75 14.25 14.25 14.25 4,100 -0.75(-5.00%)
Sep 24, 2009 15.00 15.00 15.00 15.00 4,700 +0.25(+1.69%)
Sep 23, 2009 14.75 14.75 14.25 14.75 1,400 -0.25(-1.67%)
Sep 21, 2009 15.40 15.00 15.00 15.00 300 -0.25(-1.64%)
Sep 17, 2009 15.25 15.25 15.25 15.25 100 -0.25(-1.61%)
Sep 16, 2009 15.75 15.75 15.50 15.50 4,200 -0.09(-0.58%)
Sep 11, 2009 15.40 15.59 15.59 15.59 1,400 +0.09(+0.58%)
Sep 10, 2009 15.21 15.50 15.21 15.50 2,200 +0.04(+0.25%)
Sep 09, 2009 14.90 15.47 14.61 15.46 3,890 +0.71(+4.82%)
Sep 08, 2009 14.52 14.95 13.85 14.75 5,178 +0.62(+4.40%)
Sep 04, 2009 14.13 14.13 14.13 14.13 300 -0.00(-0.01%)
Sep 02, 2009 13.54 14.13 14.13 14.13 1,100 +0.63(+4.67%)
Aug 31, 2009 13.50 13.50 13.50 13.50 0 -0.40(-2.88%)
Aug 28, 2009 14.44 14.44 13.90 13.90 258 -0.01(-0.06%)
Aug 27, 2009 14.25 14.25 13.91 13.91 550 -0.79(-5.38%)
Aug 24, 2009 15.00 14.70 14.70 14.70 900 -0.20(-1.34%)
Aug 20, 2009 14.90 14.90 14.90 14.90 300 -0.30(-1.97%)
Aug 17, 2009 15.20 15.20 15.20 15.20 200 -0.29(-1.87%)
Aug 14, 2009 14.95 15.49 14.95 15.49 3,350 +0.64(+4.31%)
Aug 13, 2009 14.50 14.85 14.50 14.85 7,500 +0.80(+5.69%)
Aug 12, 2009 14.75 14.75 14.05 14.05 1,300 -0.95(-6.33%)
Aug 10, 2009 15.25 15.00 15.00 15.00 1,300 -0.50(-3.23%)
Aug 07, 2009 15.05 15.50 15.05 15.50 992 +0.54(+3.59%)
Aug 05, 2009 15.06 14.96 14.96 14.96 1,400 -0.54(-3.47%)
Aug 04, 2009 15.48 15.75 15.35 15.50 4,700 -0.43(-2.70%)
Aug 03, 2009 14.45 15.93 14.30 15.93 13,422 +1.72(+12.08%)
Jul 31, 2009 14.10 14.21 14.10 14.21 200 +0.40(+2.91%)
Jul 29, 2009 13.68 13.81 13.81 13.81 300 +0.16(+1.17%)
Jul 28, 2009 13.40 13.65 13.40 13.65 1,000 +0.30(+2.25%)
Jul 27, 2009 13.40 13.40 13.35 13.35 200 -0.02(-0.15%)
Jul 24, 2009 13.34 13.40 12.90 13.37 968 +0.03(+0.22%)
Jul 23, 2009 13.25 13.40 13.25 13.34 2,500 +0.34(+2.62%)
Jul 22, 2009 13.30 13.30 13.00 13.00 300 +0.04(+0.31%)
Jul 21, 2009 13.55 13.55 12.96 12.96 538 -1.04(-7.43%)
Jul 20, 2009 14.00 14.00 14.00 14.00 400 +0.49(+3.63%)
Jul 15, 2009 14.20 13.51 13.51 13.51 14,300 -0.59(-4.18%)
Jul 14, 2009 14.30 14.60 14.10 14.10 2,300 +0.02(+0.14%)
Jul 13, 2009 14.10 14.25 14.01 14.08 3,350 -0.37(-2.56%)
Jul 10, 2009 14.95 15.47 14.45 14.45 43,440 -0.05(-0.34%)
Jul 09, 2009 12.02 14.99 12.02 14.50 61,210 -15.31(-51.36%)
Jul 03, 2009 29.81 29.81 29.81 0 +18.19(+156.54%)
Jun 29, 2009 11.62 11.62 11.62 11.62 200 -0.40(-3.33%)
Jun 24, 2009 12.02 12.02 12.02 12.02 0 +0.17(+1.43%)
Jun 23, 2009 11.85 11.85 11.85 11.85 900 -0.69(-5.50%)
Jun 18, 2009 12.21 12.54 12.54 12.54 3,300 +0.34(+2.79%)
Jun 17, 2009 12.06 12.60 12.06 12.20 1,500 -0.80(-6.15%)
Jun 12, 2009 13.00 13.00 13.00 13.00 0 -0.43(-3.20%)
Jun 10, 2009 13.00 13.43 13.43 13.43 139 +0.23(+1.74%)
Jun 09, 2009 13.20 13.20 12.80 13.20 1,000 +0.00(+0.00%)
Jun 08, 2009 13.20 13.57 13.20 13.20 1,100 -0.02(-0.15%)
Jun 05, 2009 13.25 13.57 13.20 13.22 4,601 +0.02(+0.15%)
Jun 04, 2009 13.17 13.20 13.17 13.20 1,039 +0.04(+0.30%)
Jun 03, 2009 12.78 13.35 12.68 13.16 5,471 +0.44(+3.43%)
Jun 02, 2009 12.12 12.72 12.12 12.72 3,400 +0.97(+8.28%)
Jun 01, 2009 11.74 11.75 11.74 11.75 2,000 +0.40(+3.52%)
May 29, 2009 11.44 11.80 11.35 11.35 2,175 -0.05(-0.44%)
May 27, 2009 11.45 11.40 11.40 11.40 300 -0.41(-3.47%)
May 20, 2009 11.50 11.81 11.81 11.81 1,000 +0.75(+6.78%)
May 19, 2009 11.30 11.30 11.05 11.06 1,300 -0.04(-0.40%)
May 18, 2009 11.27 11.50 11.01 11.10 900 -0.40(-3.44%)
May 15, 2009 11.50 11.50 11.50 11.50 300 -0.28(-2.38%)
May 14, 2009 11.50 11.78 11.25 11.78 1,535 -0.03(-0.25%)
May 13, 2009 11.82 11.82 11.80 11.81 400 -0.44(-3.59%)
May 12, 2009 12.25 12.25 12.25 12.25 500 -0.04(-0.33%)
May 11, 2009 12.29 12.29 12.29 12.29 1,600 +0.02(+0.16%)
May 08, 2009 12.59 12.59 11.08 12.27 4,353 +0.52(+4.43%)
May 07, 2009 12.00 12.00 11.75 11.75 1,700 -0.33(-2.73%)
May 06, 2009 12.08 12.08 12.08 12.08 200 +0.00(+0.00%)
May 05, 2009 12.08 12.08 12.08 12.08 199 -0.12(-0.98%)
May 04, 2009 12.20 12.20 12.20 12.20 3,100 -0.09(-0.73%)
May 01, 2009 12.31 12.42 12.29 12.29 4,600 -0.04(-0.32%)
Apr 30, 2009 12.33 12.33 12.33 12.33 100 -0.00(-0.00%)
Apr 29, 2009 12.33 12.33 12.33 12.33 1,145 +0.08(+0.65%)
Apr 27, 2009 12.12 12.25 12.25 12.25 2,800 -0.25(-2.00%)
Apr 23, 2009 12.50 12.50 12.50 12.50 0 -0.15(-1.18%)
Apr 22, 2009 12.45 12.65 12.40 12.65 2,800 +0.15(+1.20%)
Apr 21, 2009 12.50 12.50 12.50 12.50 2,800 -0.21(-1.65%)
Apr 20, 2009 12.94 13.00 12.71 12.71 2,400 -0.24(-1.85%)
Apr 17, 2009 12.49 12.95 12.45 12.95 1,982 +0.63(+5.11%)
Apr 16, 2009 12.50 12.50 12.32 12.32 200 -0.18(-1.44%)
Apr 15, 2009 12.50 12.50 12.50 12.50 1,000 +0.00(+0.00%)
Apr 09, 2009 12.50 12.50 12.50 12.50 0 +0.00(+0.00%)
Apr 08, 2009 12.50 12.50 12.50 12.50 600 +0.00(+0.00%)
Mar 19, 2009 12.50 12.50 12.50 12.50 100 -0.03(-0.24%)
Mar 17, 2009 12.53 12.53 12.53 12.53 100 +0.38(+3.13%)
Mar 16, 2009 12.15 12.15 12.15 12.15 100 +0.45(+3.85%)
Mar 13, 2009 12.15 12.88 11.34 11.70 0 +0.00(+0.00%)
Mar 12, 2009 10.96 11.70 10.70 11.70 900 +0.45(+4.00%)
Mar 11, 2009 10.51 11.25 10.51 11.25 1,400 +0.30(+2.74%)
Mar 10, 2009 10.55 10.95 10.15 10.95 4,233 +0.15(+1.39%)
Mar 09, 2009 10.70 10.80 10.70 10.80 3,300 +0.15(+1.41%)
Mar 06, 2009 10.46 10.75 10.46 10.65 0 -0.36(-3.27%)
Mar 05, 2009 11.50 11.50 11.01 11.01 300 -0.49(-4.26%)
Mar 04, 2009 11.50 11.50 11.50 11.50 1,388 +0.76(+7.08%)
Mar 02, 2009 11.33 11.33 10.55 10.74 3,245 -0.71(-6.20%)
Feb 27, 2009 11.40 11.45 11.40 11.45 0 +0.15(+1.33%)
Feb 26, 2009 11.40 11.40 11.30 11.30 700 -0.20(-1.74%)
Feb 25, 2009 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Feb 24, 2009 10.89 11.50 10.89 11.50 2,100 +0.70(+6.48%)
Feb 23, 2009 11.19 11.29 10.52 10.80 4,700 -0.29(-2.61%)
Feb 20, 2009 11.09 11.09 11.09 11.09 0 +0.00(+0.00%)
Feb 19, 2009 10.99 11.09 10.98 11.09 700 +0.00(+0.00%)
Feb 18, 2009 11.09 11.09 11.09 11.09 0 +0.00(+0.00%)
Feb 17, 2009 11.19 11.19 11.09 11.09 200 -0.20(-1.77%)
Feb 13, 2009 11.29 11.29 11.29 11.29 0 +0.00(+0.00%)
Feb 12, 2009 11.01 11.60 10.95 11.29 1,100 -0.41(-3.50%)
Feb 11, 2009 11.70 11.70 11.60 11.70 1,200 -0.05(-0.43%)
Feb 10, 2009 11.90 11.90 11.75 11.75 2,195 -0.25(-2.08%)
Feb 06, 2009 12.00 12.00 12.00 12.00 1,000 +0.00(+0.00%)
Feb 05, 2009 12.00 12.00 12.00 12.00 500 +0.00(+0.00%)
Feb 04, 2009 12.00 12.00 12.00 12.00 500 +0.10(+0.84%)
Feb 03, 2009 11.90 11.90 11.90 11.90 0 +0.00(+0.00%)
Feb 02, 2009 11.90 12.14 11.90 11.90 400 -0.15(-1.24%)
Jan 29, 2009 12.05 12.05 12.05 12.05 0 +0.00(+0.00%)
Jan 28, 2009 12.01 12.05 12.00 12.05 300 +0.22(+1.86%)
Jan 23, 2009 11.83 11.83 11.83 11.83 0 +0.00(+0.00%)
Jan 22, 2009 12.78 12.78 11.83 11.83 300 +0.00(+0.00%)
Jan 21, 2009 12.08 12.15 11.83 11.83 800 -0.52(-4.21%)
Jan 14, 2009 12.35 12.35 12.35 12.35 0 +0.00(+0.00%)
Jan 13, 2009 12.35 12.35 12.35 12.35 300 +0.10(+0.82%)
Jan 12, 2009 12.25 12.25 12.25 12.25 790 -0.02(-0.16%)
Jan 09, 2009 12.27 12.27 12.27 12.27 2,250 +0.00(+0.00%)
Jan 08, 2009 12.45 12.45 12.27 12.27 200 -0.29(-2.31%)
Jan 07, 2009 12.25 12.85 12.25 12.56 1,300 +0.26(+2.11%)
Jan 06, 2009 12.96 12.96 11.60 12.30 3,200 +0.30(+2.50%)
Jan 05, 2009 12.00 12.80 12.00 12.00 6,900 +0.20(+1.69%)
Jan 02, 2009 11.80 11.80 11.80 11.80 0 -0.19(-1.58%)
Jan 01, 2009 12.09 12.16 11.85 11.99 0 +0.00(+0.00%)
Dec 31, 2008 12.09 12.16 11.85 11.99 2,810 -0.01(-0.08%)
Dec 30, 2008 13.00 13.00 9.810 12.00 16,370 -0.75(-5.88%)
Dec 26, 2008 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Dec 24, 2008 12.75 12.75 12.75 12.75 100 -0.05(-0.39%)
Dec 23, 2008 12.80 12.80 12.80 12.80 120 +0.00(+0.00%)
Dec 22, 2008 12.90 12.90 12.80 12.80 384 -0.20(-1.54%)
Dec 19, 2008 13.00 13.00 13.00 13.00 100 -0.10(-0.76%)
Dec 18, 2008 13.10 13.20 13.10 13.10 600 +0.00(+0.00%)
Dec 17, 2008 13.70 13.70 13.00 13.10 700 -0.71(-5.14%)
Dec 16, 2008 13.81 13.81 13.81 13.81 300 -0.09(-0.65%)
Dec 15, 2008 13.90 13.90 13.90 13.90 100 -0.05(-0.36%)
Dec 12, 2008 13.65 13.95 13.65 13.95 0 +0.25(+1.82%)
Dec 11, 2008 13.70 13.70 13.70 13.70 1,000 +0.20(+1.48%)
Dec 10, 2008 13.50 13.50 13.50 13.50 100 +0.00(+0.00%)
Dec 09, 2008 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Dec 08, 2008 13.47 13.50 13.47 13.50 200 -0.25(-1.82%)
Dec 05, 2008 13.75 13.75 13.75 13.75 0 +0.00(+0.00%)
Dec 04, 2008 13.91 13.91 13.75 13.75 1,250 -0.25(-1.79%)
Dec 03, 2008 14.00 14.00 14.00 14.00 200 +0.00(+0.00%)
Nov 25, 2008 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Nov 24, 2008 13.75 14.00 13.75 14.00 200 +0.00(+0.00%)
Nov 21, 2008 14.25 14.25 14.00 14.00 7,055 -0.50(-3.45%)
Nov 20, 2008 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Nov 19, 2008 15.00 15.00 14.50 14.50 4,000 -0.60(-3.97%)
Nov 18, 2008 14.85 15.10 14.70 15.10 1,800 +0.35(+2.37%)
Nov 17, 2008 14.25 14.75 14.25 14.75 1,100 +0.75(+5.36%)
Nov 14, 2008 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Nov 13, 2008 14.00 14.25 14.00 14.00 2,300 -0.25(-1.75%)
Nov 12, 2008 14.75 14.75 14.25 14.25 800 -0.75(-5.00%)
Nov 11, 2008 15.00 16.00 15.00 15.00 200 +0.25(+1.69%)
Nov 07, 2008 14.75 14.75 14.75 14.75 3,000 -0.25(-1.67%)
Nov 06, 2008 14.78 15.00 15.00 15.00 0 +0.00(+0.00%)
Nov 05, 2008 15.00 15.00 15.00 15.00 100 +0.00(+0.00%)
Nov 04, 2008 15.00 15.00 14.75 15.00 500 +0.50(+3.45%)
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.