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 31, 2022 28.14 28.14 27.76 27.76 1,083 -0.04(-0.14%)
Aug 30, 2022 28.00 28.00 27.80 27.80 1,276 +0.01(+0.04%)
Aug 29, 2022 27.79 27.79 27.27 27.79 2,271 +0.33(+1.20%)
Aug 26, 2022 27.91 27.97 27.46 27.46 1,116 -0.43(-1.54%)
Aug 25, 2022 26.72 27.89 26.72 27.89 848 +0.33(+1.20%)
Aug 24, 2022 27.11 27.56 27.11 27.56 778 -0.00(-0.00%)
Aug 23, 2022 27.44 27.95 27.44 27.56 2,201 +0.61(+2.26%)
Aug 22, 2022 26.70 27.12 26.70 26.95 1,601 -0.55(-2.00%)
Aug 19, 2022 27.14 27.50 26.70 27.50 2,191 +0.36(+1.33%)
Aug 18, 2022 26.25 27.14 26.25 27.14 2,061 +0.97(+3.71%)
Aug 17, 2022 26.17 26.17 26.17 26.17 326 +0.24(+0.93%)
Aug 16, 2022 26.09 26.38 25.76 25.93 5,196 +0.01(+0.04%)
Aug 15, 2022 26.50 26.50 25.36 25.92 7,358 -0.58(-2.19%)
Aug 12, 2022 27.61 27.61 26.50 26.50 1,352 +0.00(+0.00%)
Aug 11, 2022 26.87 26.87 26.50 26.50 1,727 -0.77(-2.82%)
Aug 10, 2022 27.57 27.61 26.85 27.27 5,922 -0.20(-0.73%)
Aug 09, 2022 27.94 27.94 27.47 27.47 900 -0.16(-0.56%)
Aug 04, 2022 27.62 577 -0.29(-1.02%)
Aug 03, 2022 28.02 28.15 27.68 27.91 1,539 -0.34(-1.20%)
Aug 02, 2022 28.20 28.25 27.90 28.25 4,119 +0.33(+1.18%)
Aug 01, 2022 27.55 28.28 27.55 27.92 895 -0.08(-0.28%)
Jul 29, 2022 28.49 28.49 28.00 28.00 388 -0.10(-0.36%)
Jul 28, 2022 27.33 28.10 27.33 28.10 758 +0.40(+1.44%)
Jul 27, 2022 27.28 27.70 27.28 27.70 640 +0.20(+0.73%)
Jul 26, 2022 27.70 27.70 27.50 27.50 610 -0.38(-1.36%)
Jul 25, 2022 28.23 28.23 27.80 27.88 933 -0.21(-0.75%)
Jul 22, 2022 27.97 28.09 27.97 28.09 974 -0.41(-1.44%)
Jul 21, 2022 27.94 28.50 27.94 28.50 2,070 -0.35(-1.21%)
Jul 20, 2022 28.85 28.85 28.31 28.85 1,216 +0.65(+2.30%)
Jul 19, 2022 28.20 28.20 28.20 28.20 835 +0.00(+0.00%)
Jul 18, 2022 28.28 28.28 27.82 28.20 1,856 -0.08(-0.28%)
Jul 15, 2022 27.41 28.85 27.41 28.28 1,097 +0.10(+0.35%)
Jul 14, 2022 27.72 28.18 27.72 28.18 1,206 -0.27(-0.95%)
Jul 13, 2022 28.53 28.53 28.00 28.45 1,641 -0.18(-0.63%)
Jul 11, 2022 28.63 531 +0.28(+0.99%)
Jul 08, 2022 29.00 29.00 28.21 28.35 7,351 -0.09(-0.32%)
Jul 07, 2022 28.75 29.00 28.25 28.44 10,655 -0.04(-0.16%)
Jul 06, 2022 28.99 28.99 28.20 28.48 19,576 -0.02(-0.05%)
Jul 05, 2022 27.90 29.20 27.74 28.50 14,457 +0.01(+0.04%)
Jul 01, 2022 27.81 28.49 27.81 28.49 1,292 +0.00(+0.00%)
Jun 30, 2022 28.50 28.50 28.23 28.49 1,688 +0.48(+1.71%)
Jun 27, 2022 28.01 94 -0.49(-1.72%)
Jun 24, 2022 28.50 28.50 28.50 28.50 234 +0.77(+2.78%)
Jun 23, 2022 27.73 27.73 27.73 27.73 1,231 -0.76(-2.67%)
Jun 22, 2022 28.02 28.49 28.02 28.49 608 +0.26(+0.92%)
Jun 21, 2022 28.88 28.88 27.48 28.23 1,548 -0.71(-2.45%)
Jun 17, 2022 28.03 29.01 28.03 28.94 4,451 +0.25(+0.87%)
Jun 15, 2022 28.69 100 +0.74(+2.65%)
Jun 14, 2022 27.60 29.02 27.60 27.95 13,078 +0.33(+1.19%)
Jun 13, 2022 28.50 28.90 27.62 27.62 2,049 -0.87(-3.05%)
Jun 10, 2022 30.97 31.00 27.58 28.49 21,269 +0.20(+0.71%)
Jun 09, 2022 29.55 29.72 28.29 28.29 23,856 -0.52(-1.80%)
Jun 08, 2022 28.51 29.50 28.47 28.81 16,716 -0.75(-2.52%)
Jun 07, 2022 28.91 30.72 28.91 29.55 17,761 +1.79(+6.47%)
Jun 06, 2022 29.20 29.20 27.72 27.76 12,475 +0.13(+0.47%)
Jun 02, 2022 27.63 58 +0.78(+2.91%)
Jun 01, 2022 27.20 27.20 26.85 26.85 1,255 +0.00(+0.00%)
May 31, 2022 26.50 28.43 26.50 26.85 2,779 +0.27(+1.00%)
May 27, 2022 27.30 27.30 26.58 26.58 529 -0.41(-1.50%)
May 26, 2022 27.87 27.87 26.99 26.99 535 +0.39(+1.47%)
May 25, 2022 26.95 26.95 26.60 26.60 866 -0.33(-1.23%)
May 24, 2022 27.02 27.32 26.60 26.93 4,178 +0.35(+1.32%)
May 23, 2022 28.20 28.20 26.58 26.58 8,226 +0.01(+0.05%)
May 20, 2022 26.50 26.57 26.50 26.57 465 -0.11(-0.42%)
May 19, 2022 26.02 27.00 26.00 26.68 3,971 +0.09(+0.34%)
May 18, 2022 25.79 28.25 25.42 26.59 1,426 -0.32(-1.21%)
May 17, 2022 26.91 26.91 26.91 26.91 351 +0.29(+1.07%)
May 16, 2022 26.63 26.63 26.63 26.63 464 -0.42(-1.55%)
May 13, 2022 26.91 27.80 26.18 27.05 1,579 +0.27(+1.01%)
May 12, 2022 26.50 26.95 26.50 26.78 2,206 -0.40(-1.47%)
May 11, 2022 27.21 28.70 26.36 27.18 10,808 -0.06(-0.22%)
May 10, 2022 26.00 27.50 26.00 27.24 3,290 +1.24(+4.77%)
May 09, 2022 25.92 26.25 25.92 26.00 1,244 +0.30(+1.17%)
May 06, 2022 25.70 25.70 25.70 25.70 436 -0.42(-1.61%)
May 05, 2022 26.10 26.12 26.10 26.12 564 -0.88(-3.26%)
May 04, 2022 27.00 27.00 27.00 27.00 561 +0.01(+0.04%)
May 03, 2022 25.99 26.99 25.99 26.99 3,915 +1.19(+4.61%)
May 02, 2022 27.25 27.25 25.40 25.80 1,875 -0.29(-1.11%)
Apr 29, 2022 26.40 26.40 26.06 26.09 970 -0.66(-2.47%)
Apr 28, 2022 26.75 26.75 26.75 26.75 148 -0.03(-0.11%)
Apr 27, 2022 26.78 26.78 26.78 26.78 195 +0.78(+3.00%)
Apr 21, 2022 26.00 29 +0.89(+3.54%)
Apr 20, 2022 25.94 25.94 25.11 25.11 753 -0.89(-3.42%)
Apr 19, 2022 25.43 26.00 25.43 26.00 349 +0.40(+1.56%)
Apr 18, 2022 26.30 26.35 25.60 25.60 1,232 -0.73(-2.77%)
Apr 14, 2022 27.00 27.00 26.33 26.33 331 +0.19(+0.72%)
Apr 13, 2022 26.21 26.21 26.14 26.14 272 -0.16(-0.61%)
Apr 12, 2022 26.30 26.30 26.30 26.30 163 +0.70(+2.73%)
Apr 11, 2022 25.80 26.72 25.60 25.60 3,460 -0.34(-1.31%)
Apr 07, 2022 25.94 398 +0.05(+0.20%)
Apr 06, 2022 25.75 26.00 25.19 25.89 3,477 -0.43(-1.63%)
Apr 05, 2022 25.94 26.70 25.94 26.32 3,407 +0.34(+1.31%)
Apr 04, 2022 25.90 25.98 25.61 25.98 2,951 -0.45(-1.69%)
Mar 30, 2022 26.43 87 -0.14(-0.54%)
Mar 29, 2022 26.67 26.67 26.57 26.57 793 -0.04(-0.13%)
Mar 28, 2022 27.23 27.23 26.39 26.61 2,066 -1.16(-4.18%)
Mar 24, 2022 27.77 209 -0.27(-0.97%)
Mar 23, 2022 28.14 29.00 27.67 28.04 3,738 -0.10(-0.36%)
Mar 22, 2022 28.82 28.82 27.75 28.14 4,157 -0.68(-2.36%)
Mar 21, 2022 28.81 28.82 28.29 28.82 12,366 -0.18(-0.62%)
Mar 18, 2022 29.25 29.25 27.80 29.00 19,724 +0.60(+2.11%)
Mar 17, 2022 27.50 29.28 27.50 28.40 5,837 -0.10(-0.35%)
Mar 16, 2022 27.50 28.50 27.21 28.50 8,192 +1.66(+6.18%)
Mar 15, 2022 26.84 26.84 26.84 26.84 454 -0.55(-2.01%)
Mar 14, 2022 26.55 27.39 26.55 27.39 532 +0.66(+2.47%)
Mar 11, 2022 27.00 27.25 26.37 26.73 2,532 +0.07(+0.26%)
Mar 10, 2022 27.23 27.60 26.66 26.66 3,085 -0.59(-2.16%)
Mar 09, 2022 27.00 27.25 26.86 27.25 2,700 +0.89(+3.40%)
Mar 08, 2022 26.39 27.01 26.25 26.36 4,526 +0.32(+1.25%)
Mar 07, 2022 26.73 26.73 26.03 26.03 1,505 -0.06(-0.23%)
Mar 04, 2022 26.02 26.09 26.02 26.09 732 -0.37(-1.40%)
Mar 03, 2022 27.33 27.33 26.26 26.46 4,070 -0.87(-3.18%)
Mar 02, 2022 27.65 27.90 27.33 27.33 2,449 -0.15(-0.55%)
Mar 01, 2022 27.27 27.67 27.27 27.48 8,585 +0.13(+0.48%)
Feb 28, 2022 27.34 27.47 27.30 27.35 4,071 -0.06(-0.22%)
Feb 25, 2022 27.07 27.41 26.85 27.41 2,785 +0.48(+1.78%)
Feb 24, 2022 26.74 27.00 26.12 26.93 1,903 -0.32(-1.17%)
Feb 23, 2022 27.25 27.25 27.25 27.25 155 -0.12(-0.44%)
Feb 18, 2022 27.37 336 -0.11(-0.39%)
Feb 15, 2022 27.48 249 +0.21(+0.78%)
Feb 11, 2022 27.27 248 +0.39(+1.47%)
Feb 10, 2022 26.87 26.87 26.87 26.87 318 -0.23(-0.85%)
Feb 09, 2022 27.12 27.61 27.00 27.10 2,636 -0.54(-1.95%)
Feb 08, 2022 26.60 27.70 26.50 27.64 4,065 +0.71(+2.64%)
Feb 07, 2022 26.84 27.33 26.80 26.93 2,260 -0.30(-1.08%)
Feb 03, 2022 27.23 351 +0.53(+1.97%)
Feb 02, 2022 26.66 26.70 26.65 26.70 2,796 +0.24(+0.91%)
Feb 01, 2022 26.00 26.46 25.50 26.46 9,394 +0.21(+0.80%)
Jan 31, 2022 25.75 26.25 25.75 26.25 417 +0.25(+0.96%)
Jan 27, 2022 26.00 418 +0.00(+0.00%)
Jan 26, 2022 26.35 26.35 25.75 26.00 2,715 -0.47(-1.78%)
Jan 25, 2022 25.41 26.47 25.25 26.47 5,416 +0.26(+0.99%)
Jan 24, 2022 25.81 26.21 25.25 26.21 1,222 +0.40(+1.55%)
Jan 21, 2022 25.50 26.48 25.50 25.81 946 -0.13(-0.50%)
Jan 20, 2022 25.85 26.49 25.31 25.94 3,179 +0.14(+0.54%)
Jan 19, 2022 25.75 25.85 25.75 25.80 945 +0.30(+1.18%)
Jan 18, 2022 26.00 26.00 25.27 25.50 962 -0.21(-0.82%)
Jan 14, 2022 25.71 0 -0.04(-0.16%)
Jan 13, 2022 25.35 25.75 25.35 25.75 1,020 +0.05(+0.19%)
Jan 12, 2022 26.08 26.08 25.69 25.70 2,158 -0.94(-3.53%)
Jan 11, 2022 26.68 26.68 25.99 26.64 966 +0.57(+2.19%)
Jan 10, 2022 26.08 26.08 26.03 26.07 1,065 -0.61(-2.29%)
Jan 03, 2022 26.68 26.68 26.68 125 +0.41(+1.54%)
Dec 31, 2021 26.23 26.50 26.11 26.27 2,950 -0.53(-1.96%)
Dec 30, 2021 26.80 26.80 26.80 26.80 404 +0.50(+1.90%)
Dec 28, 2021 26.30 26.30 26.30 366 +0.02(+0.08%)
Dec 27, 2021 26.28 26.28 26.28 26.28 306 -0.36(-1.33%)
Dec 23, 2021 27.39 27.64 26.50 26.64 4,262 -1.01(-3.67%)
Dec 22, 2021 26.30 27.65 26.06 27.65 1,808 +1.35(+5.13%)
Dec 21, 2021 26.31 26.60 25.90 26.30 1,320 +0.65(+2.53%)
Dec 20, 2021 25.67 26.25 25.65 25.65 1,959 +0.29(+1.16%)
Dec 17, 2021 25.20 25.41 25.20 25.36 1,078 +0.27(+1.06%)
Dec 16, 2021 25.43 25.63 25.09 25.09 784 -0.01(-0.04%)
Dec 15, 2021 25.13 25.30 24.90 25.10 1,573 -0.15(-0.59%)
Dec 13, 2021 25.25 25.25 25.25 84 -0.63(-2.43%)
Dec 10, 2021 25.50 25.88 25.50 25.88 518 +0.43(+1.69%)
Dec 09, 2021 25.45 25.45 25.45 25.45 1,424 +0.27(+1.07%)
Dec 08, 2021 25.40 25.65 25.18 25.18 1,579 -0.01(-0.04%)
Dec 07, 2021 26.01 26.01 25.19 25.19 2,404 -0.44(-1.72%)
Dec 06, 2021 25.38 25.75 25.23 25.63 4,171 -0.16(-0.62%)
Dec 03, 2021 25.66 25.79 25.40 25.79 1,211 +0.11(+0.43%)
Dec 02, 2021 25.60 26.34 25.60 25.68 4,178 -0.22(-0.85%)
Dec 01, 2021 25.73 25.90 25.73 25.90 1,843 +0.18(+0.70%)
Nov 30, 2021 26.02 26.02 25.56 25.72 2,942 -0.28(-1.08%)
Nov 29, 2021 26.19 26.33 25.85 26.00 4,069 -0.00(-0.00%)
Nov 26, 2021 25.32 26.00 25.27 26.00 726 +0.01(+0.04%)
Nov 24, 2021 26.00 26.00 25.94 25.99 2,129 +0.00(+0.00%)
Nov 23, 2021 26.06 26.08 25.75 25.99 2,126 -0.21(-0.80%)
Nov 22, 2021 26.30 26.30 26.20 26.20 630 -0.20(-0.76%)
Nov 19, 2021 26.61 26.61 26.26 26.40 3,295 -0.25(-0.94%)
Nov 18, 2021 26.65 26.65 26.65 26.65 736 -0.35(-1.30%)
Nov 17, 2021 27.00 27.05 26.75 27.00 3,489 -0.00(-0.00%)
Nov 16, 2021 26.60 27.20 26.60 27.00 5,370 +0.48(+1.81%)
Nov 15, 2021 29.29 29.29 26.52 26.52 11,328 -3.00(-10.16%)
Nov 12, 2021 26.70 32.88 26.70 29.52 36,808 +2.64(+9.82%)
Nov 11, 2021 27.04 27.04 26.52 26.88 715 -0.10(-0.37%)
Nov 10, 2021 27.20 26.98 1,363 -0.22(-0.81%)
Nov 09, 2021 27.20 27.20 27.20 27.20 220 +0.18(+0.67%)
Nov 08, 2021 26.84 27.02 26.25 27.02 1,265 +0.04(+0.15%)
Nov 05, 2021 27.10 27.10 26.75 26.98 651 -0.20(-0.74%)
Nov 04, 2021 26.50 27.18 26.50 27.18 633 +0.16(+0.59%)
Nov 03, 2021 27.18 27.18 26.71 27.02 373 +0.54(+2.04%)
Nov 02, 2021 26.51 26.54 26.26 26.48 1,363 -0.59(-2.18%)
Nov 01, 2021 26.55 27.07 26.55 27.07 480 +0.17(+0.63%)
Oct 29, 2021 26.50 26.90 26.50 26.90 549 -0.03(-0.11%)
Oct 28, 2021 26.55 26.94 26.55 26.93 805 -0.07(-0.26%)
Oct 27, 2021 27.00 27.00 27.00 27.00 550 +0.40(+1.50%)
Oct 26, 2021 26.60 26.60 696 -0.52(-1.92%)
Oct 25, 2021 26.84 27.12 26.72 27.12 2,469 +0.28(+1.04%)
Oct 22, 2021 26.89 26.89 26.14 26.84 2,812 +0.44(+1.67%)
Oct 21, 2021 26.40 27.07 26.40 26.40 437 -0.67(-2.48%)
Oct 20, 2021 26.45 27.35 26.21 27.07 2,626 +0.87(+3.32%)
Oct 19, 2021 26.03 27.40 26.03 26.20 7,750 +0.21(+0.81%)
Oct 18, 2021 25.96 26.10 25.93 25.99 5,013 +0.14(+0.54%)
Oct 15, 2021 26.10 26.20 25.85 25.85 659 -0.25(-0.96%)
Oct 14, 2021 26.25 26.25 25.53 26.10 3,569 -0.11(-0.41%)
Oct 13, 2021 25.90 26.25 25.85 26.21 2,292 +0.21(+0.80%)
Oct 12, 2021 26.00 26.00 26.00 26.00 990 -0.01(-0.02%)
Oct 11, 2021 26.09 26.15 25.93 26.01 954 -0.09(-0.36%)
Oct 08, 2021 26.02 26.10 25.93 26.10 982 -0.30(-1.14%)
Oct 07, 2021 26.00 26.40 25.90 26.40 1,385 +0.15(+0.57%)
Oct 06, 2021 25.82 26.25 25.82 26.25 449 +0.01(+0.04%)
Oct 05, 2021 26.21 26.25 26.21 26.24 320 +0.04(+0.15%)
Oct 04, 2021 25.90 26.20 25.89 26.20 683 +0.29(+1.11%)
Oct 01, 2021 26.87 26.87 25.85 25.91 4,387 -0.96(-3.56%)
Sep 30, 2021 26.87 26.87 26.87 26.87 144 +0.00(+0.00%)
Sep 29, 2021 27.00 27.00 26.26 26.87 745 -0.13(-0.48%)
Sep 27, 2021 27.00 27.00 27.00 60 -0.04(-0.15%)
Sep 24, 2021 26.78 27.04 26.37 27.04 747 +0.00(+0.00%)
Sep 23, 2021 27.42 27.42 26.63 27.04 1,973 -0.06(-0.22%)
Sep 22, 2021 25.70 27.84 25.70 27.10 18,434 +0.88(+3.36%)
Sep 21, 2021 26.22 26.22 26.22 26.22 295 +0.12(+0.46%)
Sep 20, 2021 26.17 26.25 25.29 26.10 2,496 -0.15(-0.57%)
Sep 17, 2021 25.90 26.25 25.70 26.25 1,166 +0.00(+0.00%)
Sep 15, 2021 26.25 26.25 26.25 287 +0.01(+0.04%)
Sep 14, 2021 25.95 26.24 25.95 26.24 802 -0.30(-1.13%)
Sep 13, 2021 25.74 26.55 25.74 26.54 2,616 +0.34(+1.30%)
Sep 10, 2021 26.29 26.70 26.00 26.20 2,677 -0.26(-0.98%)
Sep 09, 2021 26.50 26.50 26.46 26.46 1,004 +0.02(+0.08%)
Sep 08, 2021 25.59 26.44 25.59 26.44 1,511 -0.01(-0.04%)
Sep 07, 2021 26.45 26.45 26.45 26.45 316 +0.03(+0.11%)
Sep 03, 2021 26.63 26.63 26.14 26.42 3,781 -0.45(-1.67%)
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.