Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	32.55	33.20	32.50	33.20	1,300	+0.16(+0.48%)
Oct 30, 2013	33.10	33.60	33.00	33.04	900	-0.46(-1.37%)
Oct 29, 2013	32.50	33.68	32.50	33.50	2,314	-0.18(-0.54%)
Oct 28, 2013	33.26	33.69	33.00	33.68	2,100	-0.01(-0.02%)
Oct 25, 2013	32.95	33.69	32.95	33.69	4,895	+0.71(+2.15%)
Oct 24, 2013	32.98	32.98	32.98	32.98	100	+0.22(+0.67%)
Oct 23, 2013	32.60	33.00	32.60	32.76	2,610	-0.19(-0.58%)
Oct 22, 2013	32.37	33.73	32.37	32.95	5,239	+0.93(+2.89%)
Oct 21, 2013	32.66	32.70	31.82	32.02	6,540	+0.04(+0.14%)
Oct 18, 2013	31.74	32.65	31.74	31.98	2,266	+0.22(+0.69%)
Oct 17, 2013	32.00	32.00	31.62	31.76	2,114	-0.70(-2.16%)
Oct 16, 2013	31.72	32.51	31.50	32.46	1,748	+0.46(+1.44%)
Oct 15, 2013	32.00	32.00	32.00	32.00	250	-0.02(-0.06%)
Oct 14, 2013	32.53	32.53	31.25	32.02	5,678	-0.68(-2.09%)
Oct 11, 2013	33.16	33.16	32.70	32.70	1,950	-0.01(-0.03%)
Oct 10, 2013	32.72	33.00	32.70	32.71	5,035	-0.04(-0.12%)
Oct 09, 2013	33.00	33.35	32.58	32.75	3,889	-0.16(-0.49%)
Oct 08, 2013	31.36	33.98	31.36	32.91	5,691	+0.93(+2.91%)
Oct 07, 2013	31.00	31.98	30.75	31.98	4,772	+1.52(+4.99%)
Oct 04, 2013	29.78	31.00	29.78	30.46	1,802	+0.42(+1.40%)
Oct 03, 2013	29.90	30.13	29.90	30.04	927	+0.04(+0.13%)
Oct 02, 2013	29.50	30.20	29.02	30.00	1,830	-0.26(-0.85%)
Oct 01, 2013	29.95	30.47	29.95	30.26	3,411	+0.38(+1.27%)
Sep 30, 2013	30.70	30.70	29.00	29.88	1,696	-1.04(-3.37%)
Sep 27, 2013	30.60	31.00	30.52	30.92	1,423	+0.18(+0.59%)
Sep 26, 2013	30.40	30.74	29.99	30.74	2,800	+0.62(+2.06%)
Sep 25, 2013	30.25	30.55	30.00	30.12	7,327	-0.38(-1.25%)
Sep 24, 2013	28.21	30.50	28.21	30.50	9,887	+2.25(+7.96%)
Sep 23, 2013	28.73	28.73	28.10	28.25	894	-0.45(-1.57%)
Sep 20, 2013	28.44	28.73	28.40	28.70	3,720	+0.27(+0.94%)
Sep 19, 2013	28.44	28.44	28.20	28.43	4,391	-0.01(-0.03%)
Sep 18, 2013	28.01	28.44	28.01	28.44	2,474	+0.25(+0.88%)
Sep 17, 2013	28.29	28.29	27.56	28.19	1,208	-0.21(-0.73%)
Sep 16, 2013	27.65	28.40	27.65	28.40	916	+0.75(+2.71%)
Sep 13, 2013	28.00	28.00	27.19	27.65	3,815	+0.01(+0.04%)
Sep 12, 2013	27.51	27.64	27.51	27.64	300	-0.36(-1.29%)
Sep 11, 2013	28.30	28.30	27.18	28.00	1,500	-0.18(-0.65%)
Sep 10, 2013	27.90	28.45	27.60	28.18	10,159	+0.18(+0.66%)
Sep 09, 2013	28.00	28.00	27.81	28.00	8,147	+0.26(+0.94%)
Sep 06, 2013	27.11	27.93	27.10	27.74	3,300	+0.82(+3.05%)
Sep 05, 2013	27.42	27.49	26.42	26.92	705	-0.28(-1.03%)
Sep 04, 2013	27.10	27.20	26.99	27.20	2,815	+0.45(+1.69%)
Sep 03, 2013	27.07	27.10	26.21	26.75	1,982	-0.12(-0.45%)
Aug 30, 2013	27.06	27.06	26.87	26.87	1,300	-0.11(-0.41%)
Aug 29, 2013	26.96	26.98	26.96	26.98	421	+0.02(+0.07%)
Aug 28, 2013	26.99	26.99	26.90	26.96	1,800	+0.27(+1.01%)
Aug 27, 2013	27.07	27.07	26.36	26.69	1,100	+0.24(+0.91%)
Aug 26, 2013	26.99	27.10	26.35	26.45	1,187	-0.53(-1.96%)
Aug 23, 2013	26.75	26.98	26.75	26.98	237	+0.23(+0.86%)
Aug 22, 2013	26.69	27.10	26.55	26.75	2,412	+0.25(+0.94%)
Aug 21, 2013	26.27	27.26	26.27	26.50	1,368	+0.02(+0.08%)
Aug 20, 2013	26.60	26.60	26.48	26.48	2,100	+0.00(+0.00%)
Aug 19, 2013	27.40	27.42	26.08	26.48	8,873	-0.17(-0.64%)
Aug 16, 2013	26.80	26.80	26.65	26.65	2,350	+0.01(+0.03%)
Aug 15, 2013	26.43	26.70	26.43	26.64	2,659	+0.17(+0.63%)
Aug 14, 2013	27.34	27.34	26.48	26.48	4,106	-0.77(-2.84%)
Aug 13, 2013	27.42	27.42	27.20	27.25	650	+0.40(+1.49%)
Aug 12, 2013	26.30	26.86	26.30	26.85	1,550	+0.81(+3.11%)
Aug 09, 2013	26.51	27.50	25.99	26.04	11,444	-0.79(-2.94%)
Aug 08, 2013	26.30	26.94	26.30	26.83	402	+0.53(+2.02%)
Aug 07, 2013	26.10	26.30	26.05	26.30	3,429	+0.25(+0.96%)
Aug 06, 2013	26.10	26.10	26.00	26.05	400	-0.05(-0.19%)
Aug 05, 2013	25.90	26.10	25.90	26.10	385	+0.19(+0.73%)
Aug 02, 2013	26.23	26.23	25.91	25.91	900	-0.29(-1.12%)
Aug 01, 2013	25.79	26.30	25.79	26.20	2,038	+0.20(+0.79%)
Jul 31, 2013	26.20	26.58	26.00	26.00	1,375	+0.10(+0.39%)
Jul 30, 2013	25.78	25.90	25.78	25.90	580	-0.15(-0.58%)
Jul 29, 2013	26.75	26.75	26.05	26.05	2,017	-0.70(-2.62%)
Jul 26, 2013	27.02	26.76	26.75	26.75	579	-0.27(-1.00%)
Jul 25, 2013	26.87	27.02	26.32	27.02	1,850	+0.23(+0.86%)
Jul 24, 2013	26.88	26.88	26.50	26.79	900	+0.22(+0.83%)
Jul 23, 2013	26.65	26.65	26.40	26.57	900	+0.29(+1.10%)
Jul 22, 2013	26.16	26.45	26.16	26.28	1,020	-0.30(-1.12%)
Jul 19, 2013	26.55	26.58	26.10	26.58	800	-0.00(-0.00%)
Jul 18, 2013	26.47	26.59	26.10	26.58	2,310	+0.05(+0.19%)
Jul 17, 2013	26.65	26.65	26.23	26.53	950	-0.02(-0.08%)
Jul 16, 2013	26.65	26.65	26.55	26.55	750	-0.09(-0.34%)
Jul 15, 2013	26.68	26.68	26.05	26.64	1,674	-0.04(-0.15%)
Jul 12, 2013	26.65	26.70	26.20	26.68	1,822	+0.37(+1.41%)
Jul 11, 2013	26.09	26.75	26.09	26.31	2,156	-0.15(-0.57%)
Jul 10, 2013	26.05	26.57	26.05	26.46	2,000	-0.12(-0.47%)
Jul 09, 2013	26.71	26.58	26.06	26.58	2,804	+0.08(+0.32%)
Jul 08, 2013	26.50	26.50	26.09	26.50	1,064	+0.05(+0.19%)
Jul 05, 2013	26.77	26.77	26.06	26.45	3,660	-0.35(-1.31%)
Jul 03, 2013	26.80	26.80	26.80	26.80	200	-0.08(-0.30%)
Jul 02, 2013	26.63	27.01	26.52	26.88	7,306	+0.25(+0.95%)
Jul 01, 2013	26.08	26.64	26.08	26.63	2,964	-0.39(-1.45%)
Jun 28, 2013	26.18	27.05	26.10	27.02	989	-0.11(-0.41%)
Jun 27, 2013	26.58	27.13	26.58	27.13	400	+1.05(+4.02%)
Jun 26, 2013	26.08	26.08	26.08	26.08	200	-0.24(-0.91%)
Jun 25, 2013	26.17	26.47	26.05	26.32	1,000	+0.26(+0.99%)
Jun 24, 2013	26.75	26.75	26.06	26.06	1,720	-0.69(-2.58%)
Jun 21, 2013	26.83	26.90	26.03	26.75	1,923	+0.20(+0.77%)
Jun 20, 2013	26.84	27.72	26.55	26.55	3,568	+0.30(+1.13%)
Jun 19, 2013	26.16	26.25	26.16	26.25	355	+0.04(+0.15%)
Jun 18, 2013	25.80	26.49	25.80	26.21	2,692	+0.21(+0.81%)
Jun 17, 2013	26.90	26.90	26.00	26.00	1,345	-0.12(-0.46%)
Jun 14, 2013	26.40	26.40	26.12	26.12	1,000	+0.62(+2.43%)
Jun 13, 2013	24.75	25.75	24.75	25.50	3,300	-0.80(-3.04%)
Jun 12, 2013	26.57	26.90	26.13	26.30	2,005	-0.09(-0.34%)
Jun 11, 2013	26.42	26.90	26.31	26.39	5,108	-0.59(-2.18%)
Jun 10, 2013	27.50	27.50	26.30	26.98	1,950	-0.36(-1.32%)
Jun 07, 2013	26.08	27.34	26.08	27.34	3,754	+0.34(+1.26%)
Jun 06, 2013	27.50	27.50	25.96	27.00	1,742	-0.37(-1.35%)
Jun 05, 2013	25.73	27.37	25.73	27.37	1,200	+1.73(+6.75%)
Jun 04, 2013	27.04	27.14	25.13	25.64	6,990	-1.66(-6.08%)
Jun 03, 2013	27.45	27.54	27.04	27.30	3,219	+0.10(+0.37%)
May 31, 2013	27.03	27.34	26.91	27.20	3,262	+0.61(+2.29%)
May 30, 2013	25.90	27.00	25.90	26.59	5,856	+1.63(+6.53%)
May 29, 2013	25.50	25.67	24.72	24.96	10,588	-0.11(-0.44%)
May 28, 2013	26.09	27.80	23.25	25.07	24,773	+0.02(+0.08%)
May 24, 2013	25.36	25.36	24.30	25.05	5,510	-0.95(-3.65%)
May 23, 2013	25.15	26.23	24.60	26.00	7,667	+0.85(+3.38%)
May 22, 2013	25.15	25.15	24.60	25.15	10,903	-0.24(-0.95%)
May 21, 2013	25.33	25.40	25.33	25.39	500	+0.22(+0.87%)
May 20, 2013	25.25	25.80	25.17	25.17	2,650	+0.07(+0.28%)
May 17, 2013	25.50	25.83	25.10	25.10	3,800	-0.44(-1.70%)
May 16, 2013	25.00	25.79	25.00	25.54	2,589	+0.75(+3.01%)
May 15, 2013	25.45	25.83	24.65	24.79	2,200	-0.21(-0.85%)
May 13, 2013	24.99	25.00	24.99	25.00	1,100	-0.00(-0.00%)
May 10, 2013	25.10	25.10	25.00	25.00	1,300	-0.15(-0.59%)
May 09, 2013	25.00	25.15	24.42	25.15	2,603	+0.05(+0.20%)
May 08, 2013	25.00	25.40	24.80	25.10	2,030	+0.12(+0.50%)
May 07, 2013	25.22	25.22	24.73	24.98	1,985	+0.46(+1.86%)
May 06, 2013	24.09	25.28	24.09	24.52	2,335	-0.13(-0.53%)
May 03, 2013	24.03	24.88	24.30	24.65	2,772	-0.07(-0.28%)
May 02, 2013	25.23	25.40	24.19	24.72	3,800	+0.25(+1.02%)
May 01, 2013	25.39	25.44	23.90	24.47	2,550	+0.58(+2.43%)
Apr 30, 2013	23.73	24.20	23.65	23.89	2,879	-0.03(-0.13%)
Apr 29, 2013	24.15	24.31	23.92	23.92	1,165	-0.52(-2.13%)
Apr 26, 2013	24.60	24.71	24.33	24.44	3,303	-0.53(-2.12%)
Apr 25, 2013	24.75	24.97	24.60	24.97	2,254	+0.23(+0.93%)
Apr 24, 2013	24.94	24.94	23.54	24.74	3,457	-0.09(-0.36%)
Apr 23, 2013	24.25	24.87	24.25	24.83	1,843	+0.42(+1.72%)
Apr 22, 2013	24.71	24.71	24.41	24.41	350	-0.29(-1.17%)
Apr 19, 2013	26.44	26.44	24.46	24.70	2,068	-0.94(-3.67%)
Apr 18, 2013	24.40	25.64	24.40	25.64	409	+0.74(+2.97%)
Apr 17, 2013	24.94	25.20	24.90	24.90	1,852	-0.27(-1.07%)
Apr 16, 2013	26.17	26.20	24.91	25.17	3,450	-1.23(-4.66%)
Apr 15, 2013	24.90	26.40	24.90	26.40	520	+0.00(+0.00%)
Apr 12, 2013	25.50	26.47	25.50	26.40	4,400	+0.15(+0.57%)
Apr 11, 2013	26.19	26.25	25.15	26.25	2,075	+1.15(+4.58%)
Apr 10, 2013	24.31	25.50	24.31	25.10	7,102	+0.89(+3.68%)
Apr 09, 2013	24.08	24.38	23.36	24.21	1,079	+0.06(+0.25%)
Apr 08, 2013	24.72	25.10	23.43	24.15	4,537	-0.85(-3.40%)
Apr 05, 2013	24.95	25.00	24.70	25.00	1,900	-0.02(-0.08%)
Apr 04, 2013	25.68	26.20	25.02	25.02	4,640	-0.65(-2.53%)
Apr 03, 2013	26.40	26.45	25.67	25.67	3,305	-0.35(-1.35%)
Apr 02, 2013	25.67	26.50	25.50	26.02	2,526	+0.42(+1.64%)
Apr 01, 2013	26.50	26.50	25.50	25.60	3,569	-0.27(-1.03%)
Mar 28, 2013	26.45	26.49	25.60	25.87	3,950	+0.50(+1.96%)
Mar 27, 2013	25.95	27.23	24.42	25.37	17,469	+0.07(+0.28%)
Mar 26, 2013	24.44	26.40	24.27	25.30	14,890	+0.55(+2.22%)
Mar 25, 2013	23.80	24.75	23.43	24.75	27,293	+2.00(+8.79%)
Mar 22, 2013	22.30	23.11	22.30	22.75	2,373	+0.20(+0.89%)
Mar 21, 2013	22.91	22.91	22.17	22.55	5,109	-0.14(-0.62%)
Mar 20, 2013	22.04	22.84	22.03	22.69	1,750	+0.21(+0.93%)
Mar 19, 2013	21.70	22.48	21.70	22.48	1,730	+0.80(+3.69%)
Mar 18, 2013	22.03	22.03	21.68	21.68	1,915	-0.92(-4.07%)
Mar 15, 2013	21.97	22.91	21.75	22.60	11,395	-0.07(-0.31%)
Mar 14, 2013	23.15	23.15	22.50	22.67	4,080	+0.83(+3.80%)
Mar 13, 2013	22.18	22.64	21.81	21.84	4,651	-0.15(-0.68%)
Mar 12, 2013	21.68	22.52	21.68	21.99	5,116	-0.51(-2.27%)
Mar 11, 2013	21.40	22.50	21.40	22.50	2,600	+0.30(+1.35%)
Mar 08, 2013	22.22	22.28	22.20	22.20	1,974	+0.02(+0.08%)
Mar 07, 2013	21.18	22.18	21.18	22.18	600	-0.02(-0.08%)
Mar 06, 2013	22.50	22.50	22.12	22.20	1,300	-0.10(-0.45%)
Mar 05, 2013	22.58	22.85	21.23	22.30	2,950	+1.11(+5.24%)
Mar 04, 2013	21.90	21.90	21.19	21.19	600	-0.67(-3.06%)
Mar 01, 2013	21.85	21.86	21.86	21.86	389	+0.45(+2.10%)
Feb 28, 2013	21.42	21.42	21.41	21.41	200	-0.37(-1.70%)
Feb 27, 2013	21.51	21.78	21.51	21.78	550	+0.43(+2.01%)
Feb 26, 2013	21.68	21.80	21.30	21.35	2,390	-0.45(-2.06%)
Feb 25, 2013	21.85	21.90	21.26	21.80	1,850	+0.38(+1.77%)
Feb 22, 2013	21.40	21.95	21.10	21.42	4,600	-0.79(-3.56%)
Feb 21, 2013	22.25	22.25	21.66	22.21	1,190	+0.46(+2.11%)
Feb 20, 2013	21.90	21.96	21.75	21.75	2,801	-0.02(-0.10%)
Feb 19, 2013	21.75	21.90	21.65	21.77	2,426	+0.62(+2.93%)
Feb 15, 2013	21.25	21.25	21.15	21.15	900	-0.01(-0.04%)
Feb 14, 2013	21.21	21.21	20.68	21.16	1,300	+0.08(+0.36%)
Feb 13, 2013	21.30	21.68	20.59	21.08	2,569	-0.19(-0.88%)
Feb 12, 2013	21.30	21.30	20.80	21.27	4,430	+0.02(+0.09%)
Feb 11, 2013	21.25	21.34	20.33	21.25	5,295	+0.67(+3.26%)
Feb 08, 2013	21.50	21.50	20.58	20.58	5,235	-0.78(-3.65%)
Feb 07, 2013	21.02	21.72	20.77	21.36	6,523	+0.83(+4.05%)
Feb 06, 2013	20.95	20.95	20.47	20.53	3,018	-0.97(-4.51%)
Feb 04, 2013	21.39	21.50	21.27	21.50	612	+0.00(+0.00%)
Feb 01, 2013	21.03	21.50	21.03	21.50	3,776	+0.30(+1.42%)
Jan 31, 2013	20.77	21.25	20.47	21.20	1,979	+0.25(+1.19%)
Jan 30, 2013	20.99	21.05	20.91	20.95	3,300	+0.24(+1.16%)
Jan 29, 2013	20.35	20.94	20.25	20.71	8,181	+0.47(+2.32%)
Jan 28, 2013	20.25	20.25	20.00	20.24	3,383	-0.01(-0.05%)
Jan 25, 2013	20.00	20.25	19.83	20.25	3,801	+0.25(+1.25%)
Jan 24, 2013	19.63	20.00	19.50	20.00	2,820	+0.30(+1.52%)
Jan 23, 2013	19.81	19.81	19.41	19.70	14,311	+0.30(+1.55%)
Jan 22, 2013	19.38	19.91	19.26	19.40	6,933	+0.07(+0.36%)
Jan 18, 2013	19.58	19.80	19.26	19.33	10,105	-0.25(-1.28%)
Jan 17, 2013	18.91	19.58	18.91	19.58	32,523	+0.07(+0.36%)
Jan 16, 2013	19.54	19.57	19.51	19.51	800	+0.11(+0.57%)
Jan 15, 2013	19.20	19.58	18.92	19.40	2,969	+0.05(+0.26%)
Jan 14, 2013	18.89	19.50	18.89	19.35	5,574	+0.43(+2.27%)
Jan 11, 2013	18.99	19.01	18.92	18.92	5,101	+0.08(+0.45%)
Jan 10, 2013	19.24	19.28	18.84	18.84	800	-0.16(-0.87%)
Jan 09, 2013	19.37	19.37	19.00	19.00	1,285	-0.36(-1.86%)
Jan 08, 2013	19.26	19.36	19.26	19.36	400	+0.26(+1.36%)
Jan 07, 2013	19.44	19.44	19.10	19.10	1,460	-0.30(-1.55%)
Jan 04, 2013	19.18	19.40	19.18	19.40	2,130	+0.21(+1.09%)
Jan 03, 2013	19.26	19.26	19.19	19.19	500	-0.04(-0.21%)
Jan 02, 2013	19.52	19.89	19.23	19.23	1,100	-0.22(-1.13%)
Dec 31, 2012	19.08	19.45	19.08	19.45	2,300	+0.04(+0.21%)
Dec 28, 2012	19.90	19.90	19.19	19.41	500	-0.59(-2.95%)
Dec 26, 2012	20.00	20.00	20.00	20.00	0	+0.05(+0.25%)
Dec 24, 2012	19.95	19.95	19.95	19.95	105	-0.05(-0.25%)
Dec 21, 2012	19.94	20.00	19.94	20.00	315	+0.00(+0.00%)
Dec 20, 2012	19.10	20.00	19.10	20.00	700	+0.78(+4.06%)
Dec 19, 2012	19.95	19.98	19.22	19.22	500	-0.28(-1.44%)
Dec 18, 2012	19.50	19.50	19.50	19.50	700	-0.07(-0.36%)
Dec 17, 2012	19.60	19.98	19.57	19.57	950	+0.07(+0.36%)
Dec 14, 2012	19.24	19.50	19.24	19.50	504	+0.20(+1.04%)
Dec 13, 2012	19.43	19.43	19.00	19.30	1,400	+0.07(+0.36%)
Dec 12, 2012	20.00	20.00	19.23	19.23	300	+0.23(+1.21%)
Dec 11, 2012	19.03	19.03	19.00	19.00	400	-0.18(-0.94%)
Dec 10, 2012	19.18	19.18	19.18	19.18	300	-0.51(-2.59%)
Dec 07, 2012	20.00	20.00	19.68	19.69	5,562	-0.29(-1.45%)
Dec 06, 2012	20.00	20.00	19.98	19.98	500	+0.20(+1.01%)
Dec 05, 2012	20.00	20.00	19.53	19.78	1,364	-0.04(-0.20%)
Dec 04, 2012	19.85	19.99	19.82	19.82	420	-0.38(-1.88%)
Nov 30, 2012	20.23	20.30	19.82	20.20	3,028	+0.00(+0.00%)
Nov 29, 2012	20.26	20.30	20.20	20.20	1,895	-0.05(-0.25%)
Nov 28, 2012	20.14	20.25	20.14	20.25	3,395	+0.25(+1.25%)
Nov 27, 2012	19.95	20.25	19.77	20.00	3,636	+0.11(+0.55%)
Nov 26, 2012	20.00	20.05	19.89	19.89	2,149	-0.10(-0.50%)
Nov 23, 2012	19.94	19.99	19.88	19.99	424	+0.68(+3.54%)
Nov 20, 2012	19.31	19.31	19.31	19.31	0	-0.12(-0.63%)
Nov 19, 2012	19.43	19.43	19.43	19.43	100	+0.22(+1.15%)
Nov 16, 2012	19.47	19.47	19.20	19.21	2,503	-0.04(-0.21%)
Nov 14, 2012	19.36	19.25	19.25	19.25	1,100	+0.00(+0.00%)
Nov 13, 2012	19.08	19.25	19.03	19.25	1,999	+0.13(+0.69%)
Nov 09, 2012	19.12	19.12	19.12	19.12	0	+0.14(+0.73%)
Nov 08, 2012	18.62	18.98	18.55	18.98	1,833	+0.18(+0.96%)
Nov 07, 2012	18.68	18.94	18.68	18.80	400	+0.00(+0.00%)
Nov 05, 2012	18.75	18.80	18.80	18.80	1,400	+0.10(+0.53%)
Nov 02, 2012	18.70	18.71	18.70	18.70	462	+0.07(+0.40%)

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.

Chicago Rivet & Machine Company (NY: CVR )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Chicago Rivet & Machine Company (NY: CVR )

Historical Prices

Sections

Services