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, 2020 20.98 20.98 20.98 20.98 100 +0.00(+0.00%)
Oct 29, 2020 20.66 20.98 20.66 20.98 673 -0.02(-0.09%)
Oct 28, 2020 21.00 21.00 21.00 21.00 2 +0.00(+0.00%)
Oct 27, 2020 21.00 21.00 21.00 21.00 169 +0.00(+0.00%)
Oct 26, 2020 21.00 21.00 36 +0.00(+0.00%)
Oct 23, 2020 20.63 21.00 20.63 21.00 800 -0.06(-0.29%)
Oct 22, 2020 21.06 21.06 112 +0.00(+0.00%)
Oct 21, 2020 21.06 21.06 21.06 21.06 137 +0.00(+0.00%)
Oct 20, 2020 21.55 21.55 21.06 21.06 465 +0.16(+0.77%)
Oct 19, 2020 21.35 21.80 20.90 20.90 2,114 -0.46(-2.18%)
Oct 16, 2020 21.48 21.48 21.36 21.36 400 +0.62(+3.01%)
Oct 15, 2020 20.74 20.74 1 +0.00(+0.00%)
Oct 14, 2020 20.74 20.74 20.74 20.74 327 -0.02(-0.10%)
Oct 13, 2020 21.58 21.58 19.80 20.76 2,765 +0.26(+1.27%)
Oct 12, 2020 21.48 21.48 20.50 20.50 2,529 -0.20(-0.97%)
Oct 09, 2020 20.70 20.70 20.70 20.70 100 +0.19(+0.93%)
Oct 08, 2020 21.01 21.01 20.28 20.51 815 -0.49(-2.33%)
Oct 07, 2020 21.20 22.45 21.00 21.00 2,183 -0.00(-0.00%)
Oct 06, 2020 21.00 21.59 21.00 21.00 593 +0.00(+0.00%)
Oct 05, 2020 20.55 21.00 20.52 21.00 1,101 -0.60(-2.78%)
Oct 02, 2020 21.60 21.60 21.60 21.60 100 +0.00(+0.00%)
Oct 01, 2020 21.60 21.60 21.60 21.60 3 +0.00(+0.00%)
Sep 30, 2020 21.55 21.60 20.40 21.60 995 +1.06(+5.16%)
Sep 29, 2020 20.54 20.54 20.54 20.54 218 -0.65(-3.08%)
Sep 28, 2020 22.00 22.00 21.19 21.19 955 -0.75(-3.41%)
Sep 25, 2020 21.94 21.94 21.94 21.94 800 +1.34(+6.50%)
Sep 24, 2020 20.60 20.60 20.60 20.60 338 +0.50(+2.49%)
Sep 23, 2020 20.10 20.10 20.10 20.10 193 +0.00(+0.00%)
Sep 22, 2020 20.03 20.10 20.03 20.10 429 -0.13(-0.64%)
Sep 21, 2020 21.26 21.26 20.13 20.23 1,511 -1.12(-5.24%)
Sep 18, 2020 21.35 21.35 21.35 21.35 200 +1.02(+5.02%)
Sep 17, 2020 20.33 20.33 20.33 20.33 51 +0.00(+0.00%)
Sep 16, 2020 20.33 20.33 124 +0.00(+0.00%)
Sep 15, 2020 20.75 20.75 20.33 20.33 1,026 -0.42(-2.02%)
Sep 14, 2020 20.10 20.75 20.10 20.75 1,677 +0.49(+2.42%)
Sep 11, 2020 20.97 20.97 20.26 20.26 1,400 -0.71(-3.39%)
Sep 10, 2020 20.97 20.97 20.97 20.97 169 +0.00(+0.00%)
Sep 09, 2020 21.68 21.68 20.97 20.97 296 +0.24(+1.18%)
Sep 08, 2020 20.73 20.73 20.73 20.73 318 +0.73(+3.63%)
Sep 04, 2020 19.96 20.00 19.96 20.00 200 +0.10(+0.50%)
Sep 03, 2020 20.50 20.50 19.90 19.90 383 -0.13(-0.65%)
Sep 02, 2020 20.06 20.06 20.03 20.03 313 -0.56(-2.72%)
Sep 01, 2020 20.70 20.70 20.37 20.59 1,433 +0.07(+0.34%)
Aug 31, 2020 20.78 20.78 20.50 20.52 1,453 -0.01(-0.05%)
Aug 28, 2020 20.20 20.85 20.20 20.53 1,900 -0.66(-3.10%)
Aug 27, 2020 21.00 21.19 21.00 21.19 1,307 +0.04(+0.18%)
Aug 26, 2020 20.80 21.50 20.80 21.15 1,200 +0.25(+1.20%)
Aug 25, 2020 20.50 21.00 20.50 20.90 3,168 +0.50(+2.45%)
Aug 24, 2020 20.30 20.70 20.30 20.40 1,112 +0.50(+2.51%)
Aug 21, 2020 20.53 20.53 19.53 19.90 7,100 -1.09(-5.19%)
Aug 20, 2020 20.53 20.99 20.51 20.99 1,215 +0.00(+0.00%)
Aug 19, 2020 21.03 21.03 19.50 20.99 5,920 -0.61(-2.82%)
Aug 18, 2020 21.60 21.60 21.60 21.60 161 +0.00(+0.00%)
Aug 17, 2020 20.75 21.60 20.75 21.60 1,275 +1.09(+5.31%)
Aug 14, 2020 20.51 20.51 20.51 20.51 100 +0.14(+0.69%)
Aug 13, 2020 20.37 20.37 20.37 20.37 95 +0.00(+0.00%)
Aug 12, 2020 20.37 20.37 20.37 20.37 132 +0.37(+1.85%)
Aug 11, 2020 20.78 20.88 19.50 20.00 4,815 -1.00(-4.76%)
Aug 10, 2020 21.00 21.00 21.00 21.00 100 +0.00(+0.00%)
Aug 07, 2020 21.00 21.11 20.50 21.00 4,000 +0.25(+1.20%)
Aug 06, 2020 20.75 20.75 20.75 20.75 153 +0.25(+1.22%)
Aug 05, 2020 20.50 20.50 20.50 20.50 270 -0.41(-1.96%)
Aug 04, 2020 20.91 20.91 196 +0.00(+0.00%)
Aug 03, 2020 20.91 20.91 20.91 20.91 84 +0.00(+0.00%)
Jul 31, 2020 20.91 20.91 20.91 20.91 100 +0.00(+0.00%)
Jul 30, 2020 20.91 20.91 20.91 20.91 1,046 -0.09(-0.43%)
Jul 28, 2020 21.00 21.00 21.00 0 +0.00(+0.00%)
Jul 27, 2020 20.65 21.58 20.65 21.00 527 +0.40(+1.94%)
Jul 24, 2020 21.55 21.55 20.60 20.60 300 -0.19(-0.92%)
Jul 23, 2020 21.35 21.35 20.33 20.79 751 -0.72(-3.34%)
Jul 22, 2020 20.35 21.55 20.35 21.51 1,384 +0.76(+3.66%)
Jul 21, 2020 21.00 21.59 20.75 20.75 442 +0.14(+0.68%)
Jul 20, 2020 20.53 20.61 20.53 20.61 545 -0.24(-1.15%)
Jul 17, 2020 20.83 21.23 20.83 20.85 1,500 +0.36(+1.76%)
Jul 16, 2020 20.49 20.49 20.49 20.49 1,423 -0.01(-0.05%)
Jul 15, 2020 20.50 20.50 106 +0.00(+0.00%)
Jul 14, 2020 20.62 21.15 20.50 20.50 2,716 -1.39(-6.35%)
Jul 10, 2020 21.89 21.89 21.89 0 +0.89(+4.24%)
Jul 09, 2020 21.14 21.14 20.50 21.00 936 +0.49(+2.39%)
Jul 08, 2020 21.85 21.85 20.51 20.51 298 -0.62(-2.93%)
Jul 07, 2020 20.68 21.13 20.63 21.13 1,191 -0.48(-2.22%)
Jul 06, 2020 21.32 21.61 20.70 21.61 862 +0.81(+3.89%)
Jul 02, 2020 20.80 20.80 20.80 20.80 100 +0.00(+0.00%)
Jul 01, 2020 20.80 20.80 20.80 20.80 238 +0.00(+0.00%)
Jun 30, 2020 20.80 20.80 20.80 20.80 105 +0.00(+0.00%)
Jun 29, 2020 20.80 20.80 20.80 20.80 361 +0.00(+0.00%)
Jun 26, 2020 20.80 20.80 20.80 20.80 100 +0.00(+0.00%)
Jun 25, 2020 21.50 21.50 20.80 20.80 577 +0.80(+4.00%)
Jun 24, 2020 20.00 20.50 19.50 20.00 3,794 -0.19(-0.94%)
Jun 23, 2020 20.19 20.19 20.19 20.19 65 +0.00(+0.00%)
Jun 22, 2020 20.19 20.19 20.19 20.19 247 -0.27(-1.32%)
Jun 19, 2020 22.46 22.46 20.46 20.46 1,400 -0.54(-2.57%)
Jun 18, 2020 21.00 21.00 21.00 21.00 320 +0.00(+0.00%)
Jun 17, 2020 21.00 21.00 119 +0.00(+0.00%)
Jun 16, 2020 21.12 21.12 21.00 21.00 320 -0.91(-4.16%)
Jun 15, 2020 21.91 21.91 87 +0.00(+0.00%)
Jun 12, 2020 21.91 21.91 21.91 21.91 100 +0.00(+0.00%)
Jun 11, 2020 21.91 21.91 21.91 21.91 586 +0.00(+0.00%)
Jun 10, 2020 22.05 22.54 21.23 21.91 2,097 -2.07(-8.62%)
Jun 09, 2020 22.78 23.98 22.78 23.98 1,150 +1.85(+8.34%)
Jun 08, 2020 22.81 22.81 21.52 22.13 5,252 +0.13(+0.61%)
Jun 05, 2020 21.96 22.96 21.91 22.00 900 -1.71(-7.21%)
Jun 04, 2020 23.71 23.71 23.71 23.71 419 +0.75(+3.27%)
Jun 03, 2020 21.00 23.90 21.00 22.96 7,281 +2.71(+13.38%)
Jun 02, 2020 20.25 20.25 20.25 20.25 233 -0.36(-1.75%)
Jun 01, 2020 20.61 20.61 20.61 20.61 757 +0.99(+5.05%)
May 29, 2020 19.62 19.62 19.62 19.62 200 -1.21(-5.81%)
May 28, 2020 20.83 20.83 20.83 20.83 45 +0.00(+0.00%)
May 27, 2020 20.15 20.83 20.15 20.83 968 +0.72(+3.58%)
May 22, 2020 20.11 20.11 20.11 0 +0.40(+2.03%)
May 21, 2020 19.71 19.71 163 +0.00(+0.00%)
May 20, 2020 19.71 19.71 19.71 19.71 169 +0.30(+1.55%)
May 19, 2020 19.41 19.41 19.41 19.41 138 -0.60(-3.00%)
May 18, 2020 20.69 20.69 20.01 20.01 730 +0.65(+3.36%)
May 15, 2020 19.36 19.36 19.36 19.36 100 +0.00(+0.00%)
May 14, 2020 19.36 19.36 19.36 19.36 26 +0.00(+0.00%)
May 13, 2020 20.10 20.45 19.36 19.36 3,406 -0.98(-4.82%)
May 12, 2020 20.34 20.34 20.34 20.34 225 -1.63(-7.42%)
May 11, 2020 21.65 21.97 21.65 21.97 603 +1.37(+6.65%)
May 08, 2020 20.52 21.73 20.32 20.60 800 -0.76(-3.56%)
May 07, 2020 21.36 21.36 157 +0.00(+0.00%)
May 06, 2020 21.36 21.36 21.36 21.36 230 -1.60(-6.99%)
May 05, 2020 22.96 22.96 22.96 22.96 656 +0.52(+2.31%)
May 04, 2020 20.52 22.45 20.52 22.45 862 +2.19(+10.79%)
May 01, 2020 20.26 20.26 20.26 20.26 200 -1.25(-5.81%)
Apr 30, 2020 21.51 21.51 21.51 21.51 189 -0.91(-4.06%)
Apr 29, 2020 21.50 22.42 21.50 22.42 2,963 +1.67(+8.05%)
Apr 28, 2020 20.34 20.75 20.34 20.75 465 +0.74(+3.70%)
Apr 27, 2020 21.48 21.48 20.01 20.01 1,274 +0.01(+0.05%)
Apr 24, 2020 20.01 20.01 20.00 20.00 700 -0.59(-2.87%)
Apr 23, 2020 20.59 20.59 145 +0.00(+0.00%)
Apr 22, 2020 20.00 20.65 20.00 20.59 520 +1.17(+6.02%)
Apr 21, 2020 19.42 19.42 19.42 19.42 1 +0.00(+0.00%)
Apr 20, 2020 19.42 19.42 9 +0.00(+0.00%)
Apr 17, 2020 19.42 19.42 19.42 19.42 200 +0.17(+0.88%)
Apr 16, 2020 20.00 20.00 19.25 19.25 898 -1.25(-6.10%)
Apr 15, 2020 20.50 20.50 20.50 20.50 267 -0.27(-1.28%)
Apr 14, 2020 21.50 21.50 20.77 20.77 232 -0.23(-1.12%)
Apr 13, 2020 20.47 21.50 20.47 21.00 839 +0.23(+1.11%)
Apr 09, 2020 20.77 20.77 20.77 20.77 300 +0.00(+0.01%)
Apr 08, 2020 20.77 20.77 20.77 20.77 102 -0.73(-3.40%)
Apr 07, 2020 21.50 21.50 20.76 21.50 1,402 +0.47(+2.25%)
Apr 06, 2020 19.25 21.03 19.25 21.03 919 +2.03(+10.66%)
Apr 03, 2020 19.10 19.12 19.00 19.00 1,000 -1.00(-4.98%)
Apr 02, 2020 20.15 20.15 19.81 20.00 619 -0.20(-1.01%)
Apr 01, 2020 20.92 20.92 20.20 20.20 419 -1.00(-4.72%)
Mar 31, 2020 21.00 21.20 21.00 21.20 430 +0.80(+3.92%)
Mar 30, 2020 20.40 20.40 203 +0.00(+0.00%)
Mar 27, 2020 22.05 22.05 20.40 20.40 300 -2.36(-10.37%)
Mar 26, 2020 19.12 23.71 19.12 22.76 2,726 +2.52(+12.44%)
Mar 25, 2020 19.99 20.24 18.63 20.24 1,547 +1.60(+8.60%)
Mar 24, 2020 19.23 19.86 18.43 18.64 1,674 +0.64(+3.56%)
Mar 23, 2020 18.71 18.71 18.00 18.00 1,096 -2.12(-10.54%)
Mar 20, 2020 22.15 22.15 20.12 20.12 1,800 -0.98(-4.66%)
Mar 19, 2020 21.74 21.74 20.37 21.10 479 -0.89(-4.03%)
Mar 18, 2020 22.00 22.00 21.99 21.99 411 -1.62(-6.86%)
Mar 17, 2020 23.61 23.61 23.61 23.61 149 -0.90(-3.67%)
Mar 16, 2020 21.55 25.15 21.55 24.51 4,563 +2.59(+11.81%)
Mar 13, 2020 22.05 22.58 21.92 21.92 1,000 +0.27(+1.25%)
Mar 12, 2020 21.55 21.65 21.55 21.65 516 -1.63(-7.00%)
Mar 11, 2020 22.78 23.28 22.78 23.28 741 -0.01(-0.04%)
Mar 10, 2020 23.29 23.29 23.29 23.29 35 +0.00(+0.00%)
Mar 09, 2020 22.83 23.29 22.83 23.29 3,134 -0.21(-0.89%)
Mar 06, 2020 22.81 23.62 22.78 23.50 2,200 +0.01(+0.04%)
Mar 05, 2020 23.23 23.49 22.78 23.49 2,055 +0.25(+1.07%)
Mar 04, 2020 22.96 23.50 22.96 23.24 1,605 -0.70(-2.91%)
Mar 03, 2020 23.99 23.99 23.94 23.94 525 +0.18(+0.78%)
Mar 02, 2020 23.35 23.75 23.35 23.75 1,502 +0.60(+2.60%)
Feb 28, 2020 23.20 23.20 22.64 23.15 700 -1.25(-5.11%)
Feb 27, 2020 24.40 24.40 24.40 24.40 15 +0.00(+0.00%)
Feb 26, 2020 24.65 24.65 24.40 24.40 1,684 -0.22(-0.90%)
Feb 25, 2020 24.70 24.70 24.62 24.62 311 -0.00(-0.01%)
Feb 24, 2020 24.60 24.62 24.60 24.62 832 -0.02(-0.06%)
Feb 21, 2020 24.80 24.80 24.64 24.64 1,100 -0.20(-0.82%)
Feb 20, 2020 25.00 25.00 24.84 24.84 1,740 -0.16(-0.63%)
Feb 19, 2020 25.01 25.15 25.00 25.00 1,492 +0.00(+0.00%)
Feb 18, 2020 25.25 25.25 24.60 25.00 1,140 +0.00(+0.00%)
Feb 14, 2020 25.00 25.00 25.00 25.00 200 -0.60(-2.34%)
Feb 13, 2020 25.60 25.60 25.60 25.60 193 +0.10(+0.39%)
Feb 12, 2020 25.75 25.75 25.50 25.50 208 +0.08(+0.32%)
Feb 11, 2020 25.78 25.78 25.42 25.42 236 -0.07(-0.29%)
Feb 10, 2020 25.50 25.50 25.49 25.49 767 -0.12(-0.46%)
Feb 07, 2020 25.70 25.70 25.61 25.61 300 -0.17(-0.66%)
Feb 06, 2020 26.00 26.01 25.78 25.78 1,864 -0.10(-0.39%)
Feb 05, 2020 25.01 25.88 25.01 25.88 3,678 +1.10(+4.44%)
Feb 04, 2020 24.89 24.89 24.78 24.78 937 -0.22(-0.88%)
Feb 03, 2020 24.81 26.02 24.75 25.00 8,453 -1.45(-5.48%)
Jan 31, 2020 26.15 26.45 26.02 26.45 1,000 -0.15(-0.56%)
Jan 30, 2020 26.60 26.60 26.60 26.60 100 +0.00(+0.00%)
Jan 29, 2020 26.60 26.60 26.60 26.60 22 +0.00(+0.00%)
Jan 27, 2020 26.60 26.60 26.60 0 +0.00(+0.00%)
Jan 24, 2020 26.60 26.60 26.60 26.60 100 +0.00(+0.00%)
Jan 23, 2020 26.57 26.60 26.57 26.60 232 +0.44(+1.68%)
Jan 22, 2020 26.39 26.39 26.12 26.16 787 -0.54(-2.02%)
Jan 21, 2020 26.50 26.70 26.50 26.70 1,186 +0.89(+3.45%)
Jan 17, 2020 25.81 25.81 25.81 25.81 100 +0.00(+0.00%)
Jan 16, 2020 25.81 26.13 25.80 25.81 1,957 -0.24(-0.92%)
Jan 15, 2020 26.10 26.10 25.93 26.05 592 -0.45(-1.70%)
Jan 14, 2020 26.24 26.50 26.24 26.50 478 +0.75(+2.91%)
Jan 13, 2020 25.75 25.75 25.75 25.75 1 +0.00(+0.00%)
Jan 10, 2020 26.39 26.39 25.58 25.75 800 -0.53(-2.01%)
Jan 09, 2020 26.23 26.77 26.00 26.28 1,450 +0.28(+1.07%)
Jan 08, 2020 26.51 26.51 26.00 26.00 450 -1.00(-3.70%)
Jan 07, 2020 27.01 27.01 27.00 27.00 224 +0.60(+2.27%)
Jan 06, 2020 26.00 26.40 26.00 26.40 974 +0.46(+1.77%)
Jan 03, 2020 25.39 25.94 25.39 25.94 400 +0.14(+0.55%)
Jan 02, 2020 25.80 25.80 25.80 25.80 2 +0.00(+0.00%)
Dec 31, 2019 26.00 26.13 25.50 25.80 4,300 -0.60(-2.28%)
Dec 30, 2019 26.40 26.40 26.40 26.40 102 +0.00(+0.00%)
Dec 27, 2019 26.26 26.40 26.26 26.40 500 +0.03(+0.12%)
Dec 26, 2019 26.37 26.37 26.37 26.37 151 +0.00(+0.00%)
Dec 24, 2019 26.42 26.49 26.37 26.37 1,300 -0.07(-0.27%)
Dec 23, 2019 26.00 26.44 26.00 26.44 730 -0.01(-0.04%)
Dec 20, 2019 26.49 26.49 26.34 26.45 1,200 +0.58(+2.24%)
Dec 19, 2019 26.03 26.04 25.87 25.87 1,446 -0.13(-0.50%)
Dec 18, 2019 26.00 26.00 26.00 26.00 161 -0.03(-0.10%)
Dec 17, 2019 25.93 26.03 25.93 26.03 503 -0.19(-0.73%)
Dec 16, 2019 26.59 26.59 26.15 26.22 863 -0.23(-0.87%)
Dec 13, 2019 26.43 26.45 26.43 26.45 200 -0.54(-1.98%)
Dec 12, 2019 26.35 27.09 26.35 26.98 2,888 +0.42(+1.60%)
Dec 11, 2019 26.88 26.88 26.50 26.56 3,201 -0.15(-0.58%)
Dec 10, 2019 27.00 27.00 26.37 26.71 3,206 -0.29(-1.06%)
Dec 09, 2019 26.54 27.00 26.54 27.00 655 -0.28(-1.03%)
Dec 06, 2019 27.28 27.28 27.28 27.28 300 -0.53(-1.90%)
Dec 05, 2019 28.00 28.00 27.81 27.81 740 +0.28(+1.02%)
Dec 04, 2019 26.50 27.53 26.50 27.53 693 +0.55(+2.03%)
Dec 03, 2019 26.98 26.98 26.98 26.98 78 +0.00(+0.00%)
Dec 02, 2019 26.78 26.98 26.04 26.98 1,832 +0.48(+1.82%)
Nov 29, 2019 28.84 28.84 26.50 26.50 1,400 -0.50(-1.85%)
Nov 27, 2019 27.00 27.00 27.00 27.00 400 -0.43(-1.55%)
Nov 25, 2019 27.43 27.43 27.43 0 +0.43(+1.58%)
Nov 22, 2019 27.88 27.88 27.00 27.00 3,000 -0.55(-1.98%)
Nov 21, 2019 27.64 27.64 27.50 27.55 1,186 +0.68(+2.51%)
Nov 20, 2019 26.87 28.67 26.23 26.87 3,735 +0.72(+2.75%)
Nov 19, 2019 26.15 26.15 26.15 26.15 390 -0.22(-0.83%)
Nov 18, 2019 26.87 26.87 26.37 26.37 418 +0.96(+3.78%)
Nov 15, 2019 26.18 26.18 25.41 25.41 700 -0.51(-1.98%)
Nov 14, 2019 26.25 26.25 25.66 25.92 799 -0.18(-0.68%)
Nov 13, 2019 25.78 26.10 25.78 26.10 451 +0.82(+3.26%)
Nov 11, 2019 25.28 25.28 25.28 0 -0.05(-0.21%)
Nov 08, 2019 25.33 25.33 25.33 25.33 100 +0.00(+0.00%)
Nov 07, 2019 25.33 25.33 25.33 25.33 90 +0.00(+0.00%)
Nov 06, 2019 25.33 25.33 25.33 25.33 182 +0.00(+0.00%)
Nov 05, 2019 25.06 26.22 25.06 25.33 358 -0.35(-1.36%)
Nov 04, 2019 25.68 25.68 69 +0.00(+0.00%)
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.