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, 2012 18.35 18.79 18.35 18.79 270 +0.27(+1.46%)
Aug 30, 2012 18.90 18.90 18.52 18.52 963 -0.23(-1.23%)
Aug 29, 2012 18.84 18.85 18.75 18.75 3,950 +0.25(+1.35%)
Aug 27, 2012 18.85 18.85 18.50 18.50 100 +0.00(+0.00%)
Aug 23, 2012 18.89 18.50 18.50 18.50 3,000 -0.01(-0.05%)
Aug 22, 2012 18.51 18.51 18.51 18.51 201 +0.01(+0.05%)
Aug 21, 2012 18.50 18.50 18.50 18.50 100 -0.02(-0.11%)
Aug 20, 2012 18.52 18.52 18.52 18.52 125 -0.12(-0.64%)
Aug 17, 2012 19.29 19.29 18.50 18.64 1,558 -0.34(-1.79%)
Aug 16, 2012 18.83 19.28 18.80 18.98 1,030 -0.19(-1.02%)
Aug 15, 2012 19.12 19.30 19.12 19.17 461 +0.04(+0.23%)
Aug 13, 2012 19.13 19.13 19.13 19.13 100 +0.12(+0.63%)
Aug 10, 2012 19.18 19.22 19.00 19.01 814 -0.11(-0.58%)
Aug 09, 2012 18.99 19.18 18.93 19.12 4,017 +0.20(+1.06%)
Aug 08, 2012 18.89 18.92 18.88 18.92 400 -0.04(-0.21%)
Aug 07, 2012 18.98 18.98 18.93 18.96 2,000 +0.22(+1.16%)
Aug 06, 2012 18.98 18.98 18.59 18.74 4,636 +0.14(+0.76%)
Aug 03, 2012 18.54 18.86 18.52 18.60 900 -0.38(-2.00%)
Aug 02, 2012 18.99 18.99 18.89 18.98 1,000 -0.01(-0.05%)
Aug 01, 2012 18.94 18.99 18.94 18.99 1,130 +0.49(+2.65%)
Jul 31, 2012 18.96 18.96 18.50 18.50 500 -0.26(-1.41%)
Jul 30, 2012 18.53 18.77 18.53 18.77 1,600 +0.25(+1.32%)
Jul 27, 2012 18.52 18.52 18.50 18.52 1,790 +0.00(+0.00%)
Jul 26, 2012 18.52 18.52 18.52 18.52 200 -0.08(-0.43%)
Jul 25, 2012 18.60 18.60 18.60 18.60 100 +0.07(+0.38%)
Jul 24, 2012 18.53 18.53 18.53 18.53 533 -0.21(-1.12%)
Jul 23, 2012 18.75 18.75 18.74 18.74 400 -0.01(-0.05%)
Jul 20, 2012 18.93 18.93 18.75 18.75 807 -0.24(-1.26%)
Jul 19, 2012 18.99 18.99 18.94 18.99 5,592 +0.09(+0.48%)
Jul 18, 2012 19.00 19.00 18.85 18.90 2,300 +0.06(+0.32%)
Jul 17, 2012 18.96 18.96 18.84 18.84 312 -0.01(-0.05%)
Jul 16, 2012 18.85 18.85 18.85 18.85 150 +0.35(+1.89%)
Jul 13, 2012 18.72 18.72 18.50 18.50 1,325 -0.19(-1.02%)
Jul 12, 2012 18.69 18.69 18.69 18.69 300 +0.00(+0.00%)
Jul 11, 2012 18.69 18.69 18.69 18.69 150 -0.23(-1.22%)
Jul 10, 2012 18.38 18.96 18.36 18.92 700 +0.47(+2.55%)
Jul 09, 2012 18.44 18.45 18.44 18.45 1,345 +0.05(+0.27%)
Jul 06, 2012 18.40 18.40 18.40 18.40 500 -0.29(-1.55%)
Jul 05, 2012 18.35 18.69 18.35 18.69 1,300 +0.34(+1.85%)
Jul 03, 2012 18.35 18.35 18.35 18.35 300 -0.01(-0.05%)
Jul 02, 2012 18.50 18.92 18.36 18.36 3,838 -0.14(-0.77%)
Jun 29, 2012 18.75 18.82 18.50 18.50 3,900 -0.08(-0.40%)
Jun 28, 2012 18.62 18.63 18.51 18.58 1,422 -0.23(-1.24%)
Jun 27, 2012 18.80 18.81 18.80 18.81 240 -0.16(-0.84%)
Jun 26, 2012 18.36 18.98 18.36 18.97 1,930 +0.00(+0.00%)
Jun 25, 2012 18.97 18.97 18.97 18.97 450 +0.52(+2.82%)
Jun 22, 2012 18.58 18.58 18.45 18.45 546 -0.25(-1.34%)
Jun 21, 2012 18.72 18.72 18.58 18.70 612 +0.00(+0.00%)
Jun 20, 2012 18.60 18.70 18.60 18.70 373 -0.10(-0.51%)
Jun 19, 2012 18.75 18.93 18.75 18.80 650 -0.00(-0.02%)
Jun 18, 2012 18.57 18.80 18.50 18.80 1,799 +0.23(+1.25%)
Jun 15, 2012 18.65 18.80 18.57 18.57 500 -0.23(-1.23%)
Jun 14, 2012 18.95 18.95 18.50 18.80 1,700 -0.36(-1.88%)
Jun 13, 2012 19.00 19.20 18.51 19.16 1,100 -0.04(-0.21%)
Jun 12, 2012 20.16 20.16 19.18 19.20 3,533 -0.58(-2.93%)
Jun 10, 2012 19.78 19.78 19.78 0 +0.00(+0.00%)
Jun 08, 2012 19.78 19.78 19.78 19.78 101 +0.01(+0.05%)
Jun 06, 2012 19.23 19.77 19.77 19.77 800 +0.10(+0.51%)
Jun 05, 2012 19.90 19.90 19.37 19.67 2,510 -0.22(-1.10%)
Jun 04, 2012 19.49 19.91 18.67 19.89 1,790 +0.39(+1.99%)
Jun 01, 2012 19.78 19.84 19.33 19.50 800 -0.28(-1.42%)
May 31, 2012 19.45 19.78 19.45 19.78 700 +0.41(+2.12%)
May 30, 2012 18.83 19.86 18.83 19.37 2,437 +0.53(+2.81%)
May 29, 2012 18.82 19.13 18.51 18.84 1,500 +0.14(+0.75%)
May 25, 2012 18.83 18.98 18.66 18.70 1,500 -0.07(-0.37%)
May 24, 2012 19.30 19.30 18.77 18.77 1,667 -0.48(-2.49%)
May 23, 2012 20.12 20.13 19.25 19.25 873 -0.87(-4.32%)
May 22, 2012 20.08 20.50 20.02 20.12 9,800 +0.44(+2.24%)
May 21, 2012 19.64 19.69 19.64 19.68 490 +0.07(+0.36%)
May 18, 2012 19.70 19.70 19.61 19.61 1,500 +0.37(+1.92%)
May 16, 2012 18.50 19.24 19.24 19.24 1,300 +0.26(+1.37%)
May 15, 2012 18.65 18.98 18.64 18.98 1,814 +0.53(+2.87%)
May 14, 2012 19.21 19.21 18.41 18.45 2,202 -0.55(-2.89%)
May 11, 2012 19.75 19.75 19.00 19.00 1,889 -1.25(-6.17%)
May 10, 2012 20.26 20.26 20.02 20.25 869 -0.02(-0.10%)
May 09, 2012 20.22 20.27 19.75 20.27 1,733 +0.02(+0.10%)
May 08, 2012 19.97 20.25 19.93 20.25 2,925 -0.15(-0.74%)
May 07, 2012 18.89 20.40 18.88 20.40 18,141 +1.82(+9.80%)
May 03, 2012 18.55 18.58 18.58 18.58 1,400 +0.03(+0.16%)
May 02, 2012 18.95 18.95 18.48 18.55 905 -0.40(-2.11%)
May 01, 2012 18.67 18.95 18.45 18.95 8,888 +0.15(+0.80%)
Apr 30, 2012 18.90 18.90 18.78 18.80 1,510 +0.38(+2.06%)
Apr 27, 2012 18.41 18.42 18.41 18.42 400 +0.01(+0.05%)
Apr 26, 2012 18.67 19.00 18.41 18.41 11,143 -0.10(-0.54%)
Apr 25, 2012 18.51 18.51 18.51 18.51 100 -0.34(-1.82%)
Apr 24, 2012 18.43 18.96 18.43 18.85 2,160 +0.42(+2.30%)
Apr 23, 2012 18.46 18.54 18.43 18.43 550 -0.10(-0.54%)
Apr 20, 2012 18.77 18.77 18.52 18.53 780 -0.25(-1.33%)
Apr 19, 2012 19.36 19.36 18.77 18.78 8,343 -0.54(-2.80%)
Apr 18, 2012 18.89 19.36 18.74 19.32 4,310 +0.91(+4.94%)
Apr 17, 2012 19.27 19.28 18.41 18.41 1,818 -0.77(-4.01%)
Apr 16, 2012 18.70 19.35 18.70 19.18 1,900 +0.58(+3.13%)
Apr 13, 2012 19.03 19.04 18.45 18.60 650 -0.10(-0.55%)
Apr 12, 2012 19.03 19.03 18.70 18.70 3,200 -0.49(-2.55%)
Apr 11, 2012 19.19 19.19 19.19 19.19 100 +0.02(+0.10%)
Apr 10, 2012 19.18 19.18 19.17 19.17 1,000 +0.00(+0.00%)
Apr 09, 2012 19.54 19.72 19.17 19.17 4,378 -0.35(-1.79%)
Apr 05, 2012 19.63 19.70 19.52 19.52 1,274 +0.00(+0.00%)
Apr 04, 2012 19.82 19.82 19.50 19.52 1,158 -0.28(-1.41%)
Apr 03, 2012 19.98 19.99 19.10 19.80 4,244 -0.05(-0.25%)
Apr 02, 2012 19.94 19.97 19.64 19.85 502 +0.04(+0.20%)
Mar 30, 2012 19.52 20.00 19.52 19.81 3,300 +0.37(+1.90%)
Mar 29, 2012 19.15 19.50 19.03 19.44 6,992 +0.34(+1.78%)
Mar 28, 2012 19.29 20.29 19.02 19.10 6,810 -0.50(-2.55%)
Mar 27, 2012 19.73 19.91 18.47 19.60 3,571 -0.30(-1.51%)
Mar 26, 2012 20.00 20.45 19.76 19.90 6,180 -0.10(-0.50%)
Mar 23, 2012 20.68 20.68 19.80 20.00 3,390 -0.14(-0.70%)
Mar 22, 2012 20.13 20.14 19.87 20.14 500 -0.26(-1.27%)
Mar 21, 2012 20.30 20.47 19.91 20.40 2,407 +0.61(+3.08%)
Mar 20, 2012 19.55 20.00 19.55 19.79 4,527 +0.62(+3.23%)
Mar 19, 2012 19.50 19.66 19.11 19.17 4,165 -0.60(-3.03%)
Mar 16, 2012 19.78 19.97 19.75 19.77 1,963 +0.05(+0.26%)
Mar 15, 2012 19.60 19.72 19.60 19.72 1,726 +0.17(+0.86%)
Mar 14, 2012 19.99 20.04 19.50 19.55 2,447 -0.26(-1.31%)
Mar 13, 2012 19.46 20.01 19.37 19.81 1,600 +0.59(+3.07%)
Mar 12, 2012 19.19 19.41 19.12 19.22 2,007 -0.12(-0.62%)
Mar 09, 2012 19.18 19.34 19.00 19.34 3,425 +0.64(+3.42%)
Mar 08, 2012 18.50 19.08 18.40 18.70 7,700 +0.20(+1.08%)
Mar 07, 2012 18.50 18.76 18.29 18.50 10,695 +0.00(+0.00%)
Mar 06, 2012 18.22 18.50 18.09 18.50 4,051 +0.27(+1.48%)
Mar 05, 2012 18.14 18.37 18.05 18.23 4,811 +0.20(+1.11%)
Mar 02, 2012 18.20 18.52 18.02 18.03 14,874 -0.39(-2.12%)
Mar 01, 2012 19.09 19.47 18.02 18.42 10,185 -0.69(-3.61%)
Feb 29, 2012 20.70 20.75 19.11 19.11 22,699 -1.76(-8.43%)
Feb 28, 2012 21.29 21.29 20.80 20.87 2,956 -0.12(-0.57%)
Feb 27, 2012 20.80 21.30 20.80 20.99 5,369 +0.02(+0.10%)
Feb 24, 2012 21.06 21.25 20.92 20.97 3,888 -0.02(-0.10%)
Feb 23, 2012 20.42 21.50 20.42 20.99 8,051 +0.56(+2.74%)
Feb 22, 2012 20.30 20.48 20.19 20.43 20,265 +0.33(+1.64%)
Feb 21, 2012 20.48 20.48 20.02 20.10 10,468 +0.00(+0.00%)
Feb 17, 2012 20.53 20.53 20.10 20.10 13,526 -0.30(-1.47%)
Feb 16, 2012 20.31 23.50 20.02 20.40 41,171 +0.40(+2.00%)
Feb 15, 2012 20.20 20.33 20.00 20.00 3,445 +0.00(+0.00%)
Feb 14, 2012 20.12 20.40 19.78 20.00 10,842 +0.00(+0.00%)
Feb 13, 2012 19.65 20.00 19.50 20.00 6,895 +0.40(+2.04%)
Feb 10, 2012 19.50 19.75 19.40 19.60 3,681 +0.31(+1.62%)
Feb 09, 2012 19.03 19.50 18.56 19.29 2,150 +0.19(+0.98%)
Feb 08, 2012 19.10 19.10 18.72 19.10 3,356 +0.05(+0.26%)
Feb 07, 2012 19.30 19.35 18.95 19.05 1,100 +0.05(+0.26%)
Feb 03, 2012 18.72 19.00 19.00 19.00 3,000 +0.25(+1.33%)
Feb 02, 2012 18.84 18.95 18.75 18.75 13,244 -0.14(-0.76%)
Feb 01, 2012 18.75 18.90 18.60 18.89 2,022 +0.39(+2.13%)
Jan 31, 2012 18.45 18.50 18.13 18.50 570 +0.00(+0.00%)
Jan 30, 2012 18.47 18.50 18.47 18.50 500 +0.00(+0.00%)
Jan 27, 2012 18.40 18.98 18.02 18.50 3,071 +0.10(+0.54%)
Jan 26, 2012 18.63 18.75 18.40 18.40 1,650 -0.23(-1.23%)
Jan 25, 2012 18.39 18.63 18.39 18.63 2,613 +0.24(+1.31%)
Jan 24, 2012 18.44 18.44 18.05 18.39 2,339 +0.38(+2.11%)
Jan 23, 2012 17.99 18.25 17.93 18.01 3,624 +0.33(+1.87%)
Jan 20, 2012 17.82 18.00 17.68 17.68 2,180 -0.12(-0.68%)
Jan 19, 2012 17.76 17.98 17.76 17.80 1,510 -0.01(-0.05%)
Jan 18, 2012 17.76 18.00 17.75 17.81 3,470 +0.06(+0.34%)
Jan 17, 2012 17.79 17.79 17.47 17.75 2,488 +0.34(+1.95%)
Jan 13, 2012 17.52 17.52 17.05 17.41 2,320 +0.34(+2.02%)
Jan 12, 2012 17.27 17.45 17.07 17.07 923 -0.23(-1.35%)
Jan 11, 2012 17.43 17.45 17.06 17.30 8,120 +0.13(+0.76%)
Jan 10, 2012 17.59 17.59 17.13 17.17 618 -0.08(-0.49%)
Jan 09, 2012 17.69 17.69 17.24 17.25 1,350 -0.35(-1.97%)
Jan 06, 2012 17.60 17.60 17.59 17.60 700 +0.11(+0.63%)
Jan 05, 2012 17.52 17.52 17.49 17.49 600 +0.24(+1.39%)
Jan 04, 2012 17.48 17.48 17.20 17.25 1,400 +0.15(+0.88%)
Dec 29, 2011 16.93 17.10 17.10 17.10 300 -0.37(-2.12%)
Dec 28, 2011 16.98 17.47 16.61 17.47 1,513 +0.51(+2.98%)
Dec 27, 2011 17.52 17.55 16.96 16.96 473 +0.01(+0.09%)
Dec 22, 2011 16.95 16.95 16.95 16.95 0 -0.14(-0.82%)
Dec 21, 2011 17.30 17.30 16.71 17.09 2,089 +0.09(+0.53%)
Dec 20, 2011 16.81 17.00 16.81 17.00 400 +0.46(+2.78%)
Dec 19, 2011 16.60 16.60 16.54 16.54 2,400 -0.18(-1.08%)
Dec 16, 2011 16.73 16.73 16.72 16.72 200 -0.11(-0.65%)
Dec 15, 2011 17.12 17.12 16.43 16.83 3,586 -0.23(-1.35%)
Dec 09, 2011 17.06 17.06 17.06 17.06 0 +0.04(+0.24%)
Dec 07, 2011 16.79 17.02 17.02 17.02 1,900 -0.36(-2.07%)
Dec 06, 2011 17.38 17.38 17.38 17.38 250 +0.28(+1.64%)
Dec 02, 2011 16.82 17.10 17.10 17.10 800 +0.33(+1.96%)
Dec 01, 2011 16.78 17.48 16.77 16.77 525 -0.03(-0.17%)
Nov 30, 2011 16.71 17.17 16.69 16.80 2,100 +0.35(+2.13%)
Nov 29, 2011 17.05 17.06 15.56 16.45 4,573 -1.05(-6.00%)
Nov 28, 2011 17.28 17.67 17.28 17.50 2,532 +0.42(+2.46%)
Nov 23, 2011 17.02 17.08 17.08 17.08 1,100 -0.92(-5.11%)
Nov 22, 2011 17.47 18.00 17.47 18.00 1,100 +0.75(+4.35%)
Nov 18, 2011 17.32 17.25 17.25 17.25 400 +0.75(+4.55%)
Nov 17, 2011 17.00 17.40 16.50 16.50 1,244 -0.50(-2.94%)
Nov 16, 2011 17.00 17.00 17.00 17.00 250 +0.18(+1.04%)
Nov 15, 2011 16.96 16.97 16.82 16.82 700 -0.34(-1.95%)
Nov 14, 2011 16.55 17.95 16.20 17.16 7,375 +0.21(+1.24%)
Nov 11, 2011 17.43 17.46 16.74 16.95 800 +0.26(+1.56%)
Nov 09, 2011 17.00 16.69 16.69 16.69 400 -0.09(-0.54%)
Nov 08, 2011 16.78 16.78 16.78 16.78 200 +0.13(+0.78%)
Nov 07, 2011 16.98 17.09 16.57 16.65 1,950 +0.16(+0.97%)
Nov 04, 2011 16.64 16.64 16.49 16.49 200 -0.05(-0.30%)
Nov 03, 2011 16.54 16.54 16.54 16.54 100 -0.46(-2.71%)
Nov 02, 2011 17.00 17.00 17.00 17.00 145 +0.48(+2.90%)
Nov 01, 2011 17.28 17.28 16.44 16.52 1,965 -0.48(-2.82%)
Oct 31, 2011 16.90 17.21 16.90 17.00 1,142 -0.20(-1.16%)
Oct 28, 2011 17.20 17.20 17.20 17.20 100 +0.09(+0.53%)
Oct 27, 2011 16.95 17.47 16.90 17.11 3,020 +0.16(+0.94%)
Oct 26, 2011 16.50 16.95 16.50 16.95 1,000 +0.54(+3.29%)
Oct 25, 2011 16.41 16.41 16.41 16.41 235 -0.62(-3.63%)
Oct 24, 2011 17.09 17.09 16.21 17.03 2,285 -0.04(-0.25%)
Oct 21, 2011 17.02 17.07 17.02 17.07 600 +0.12(+0.71%)
Oct 20, 2011 17.04 17.07 16.95 16.95 400 +0.07(+0.41%)
Oct 19, 2011 16.16 16.88 16.16 16.88 328 +0.58(+3.56%)
Oct 18, 2011 16.92 16.96 16.22 16.30 1,170 -0.20(-1.21%)
Oct 17, 2011 16.24 16.92 16.24 16.50 1,250 -0.30(-1.79%)
Oct 14, 2011 16.41 17.07 16.26 16.80 2,438 -0.40(-2.33%)
Oct 13, 2011 17.35 17.35 17.02 17.20 1,410 +0.12(+0.70%)
Oct 12, 2011 16.13 17.86 16.08 17.08 4,300 +0.90(+5.56%)
Oct 11, 2011 16.81 17.41 16.18 16.18 2,920 -0.19(-1.16%)
Oct 10, 2011 15.83 16.74 15.79 16.37 2,010 -0.03(-0.18%)
Oct 07, 2011 16.49 17.40 16.40 16.40 6,310 -0.06(-0.36%)
Oct 06, 2011 16.20 16.46 15.90 16.46 7,350 +0.56(+3.52%)
Oct 05, 2011 15.77 15.90 15.75 15.90 1,367 -0.40(-2.45%)
Oct 04, 2011 16.49 16.49 16.30 16.30 400 -0.08(-0.49%)
Oct 03, 2011 15.75 16.49 15.75 16.38 940 +0.37(+2.31%)
Sep 29, 2011 16.01 16.01 16.01 16.01 0 +0.01(+0.06%)
Sep 27, 2011 16.79 16.00 16.00 16.00 1,100 -0.02(-0.12%)
Sep 26, 2011 15.98 17.13 15.75 16.02 6,204 -0.36(-2.20%)
Sep 23, 2011 15.91 16.38 15.91 16.38 600 +0.29(+1.80%)
Sep 22, 2011 16.14 16.14 16.09 16.09 2,833 -0.46(-2.78%)
Sep 21, 2011 16.44 16.55 16.44 16.55 1,230 +0.04(+0.24%)
Sep 20, 2011 16.47 16.56 16.47 16.51 2,929 +0.05(+0.30%)
Sep 19, 2011 16.41 16.67 16.40 16.46 1,644 -0.24(-1.44%)
Sep 16, 2011 17.34 17.34 16.66 16.70 720 -0.16(-0.95%)
Sep 15, 2011 16.50 16.86 16.50 16.86 1,800 +0.36(+2.18%)
Sep 14, 2011 16.46 16.99 16.46 16.50 5,285 +0.20(+1.23%)
Sep 13, 2011 16.75 17.24 16.30 16.30 848 -0.20(-1.21%)
Sep 12, 2011 16.50 16.50 16.50 16.50 350 -0.25(-1.49%)
Sep 09, 2011 16.46 16.91 16.10 16.75 3,848 +0.26(+1.55%)
Sep 06, 2011 16.49 16.49 16.49 16.49 0 -0.84(-4.82%)
Sep 02, 2011 17.09 17.35 17.09 17.33 400 -0.17(-0.97%)
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.