Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chicago Rivet & Machine Company (NY: CVR )

16.18 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2023 29.05 29.72 29.05 29.72 4,907 +0.06(+0.20%)
Mar 30, 2023 30.00 30.02 25.40 29.66 21,493 -0.70(-2.31%)
Mar 29, 2023 31.12 31.22 30.36 30.36 2,430 +0.02(+0.07%)
Mar 28, 2023 30.53 30.99 30.23 30.34 8,650 -0.11(-0.36%)
Mar 27, 2023 31.23 31.23 29.92 30.45 4,887 +0.60(+2.01%)
Mar 24, 2023 31.12 32.94 29.51 29.85 29,757 -0.89(-2.90%)
Mar 23, 2023 30.24 31.35 30.20 30.74 3,791 +0.93(+3.12%)
Mar 22, 2023 30.11 30.11 29.81 29.81 2,180 -0.34(-1.13%)
Mar 21, 2023 29.75 30.47 29.75 30.15 2,622 +0.65(+2.20%)
Mar 20, 2023 28.35 29.86 28.35 29.50 3,039 +0.48(+1.65%)
Mar 17, 2023 30.33 30.33 29.02 29.02 5,915 -1.17(-3.88%)
Mar 16, 2023 29.62 30.24 29.62 30.19 2,350 +0.75(+2.53%)
Mar 15, 2023 29.45 29.45 29.45 29.45 753 +0.18(+0.63%)
Mar 14, 2023 29.50 29.75 29.26 29.26 770 +0.26(+0.90%)
Mar 13, 2023 29.00 29.12 28.71 29.00 1,578 -0.05(-0.17%)
Mar 09, 2023 29.05 259 -0.04(-0.14%)
Mar 08, 2023 28.95 29.16 28.95 29.09 3,674 +0.10(+0.34%)
Mar 07, 2023 30.27 30.27 28.50 28.99 7,964 -1.12(-3.71%)
Mar 06, 2023 30.10 30.11 30.10 30.11 1,840 -0.17(-0.57%)
Mar 03, 2023 30.28 30.28 30.28 30.28 299 +0.05(+0.17%)
Mar 02, 2023 30.07 30.34 30.07 30.23 2,588 +0.18(+0.62%)
Mar 01, 2023 29.59 30.17 29.32 30.05 11,773 +0.41(+1.37%)
Feb 28, 2023 29.29 29.65 28.85 29.64 4,206 +0.26(+0.88%)
Feb 27, 2023 29.00 29.80 29.00 29.38 5,591 +0.49(+1.70%)
Feb 24, 2023 28.91 28.91 28.91 28.89 1,609 -0.37(-1.26%)
Feb 23, 2023 29.25 29.26 29.24 29.26 1,923 -0.50(-1.68%)
Feb 21, 2023 29.76 1,113 +0.81(+2.80%)
Feb 17, 2023 29.94 29.94 28.95 28.95 1,335 -0.55(-1.86%)
Feb 16, 2023 29.18 30.34 28.85 29.50 7,486 +0.34(+1.17%)
Feb 15, 2023 28.85 29.16 28.85 29.16 1,351 +0.00(+0.00%)
Feb 14, 2023 29.16 29.16 29.16 29.16 563 +0.09(+0.31%)
Feb 13, 2023 29.50 29.79 28.85 29.07 8,407 +0.22(+0.76%)
Feb 10, 2023 28.70 28.85 28.32 28.85 4,444 +0.80(+2.85%)
Feb 09, 2023 29.14 29.14 28.05 28.05 3,862 -0.50(-1.75%)
Feb 08, 2023 29.15 29.15 28.25 28.55 6,852 -0.86(-2.92%)
Feb 07, 2023 30.03 30.03 29.33 29.41 2,872 +0.39(+1.34%)
Feb 06, 2023 30.59 30.59 29.02 29.02 3,324 -0.47(-1.59%)
Feb 03, 2023 29.00 29.49 29.00 29.49 1,227 +0.26(+0.89%)
Feb 02, 2023 29.18 29.24 29.18 29.23 2,061 +0.37(+1.28%)
Feb 01, 2023 28.85 28.86 28.85 28.86 1,134 -0.08(-0.28%)
Jan 31, 2023 29.65 29.65 28.87 28.94 3,215 -0.31(-1.06%)
Jan 30, 2023 29.69 29.69 29.25 29.25 7,816 -0.75(-2.50%)
Jan 27, 2023 30.00 30.00 30.00 30.00 253 -0.06(-0.20%)
Jan 26, 2023 29.51 30.23 29.49 30.06 2,539 +0.76(+2.59%)
Jan 25, 2023 29.45 30.25 29.30 29.30 12,933 +0.21(+0.70%)
Jan 23, 2023 29.09 96 -0.03(-0.09%)
Jan 20, 2023 28.75 29.31 28.66 29.12 4,083 +0.22(+0.76%)
Jan 19, 2023 28.25 28.90 28.25 28.90 1,359 +0.69(+2.45%)
Jan 18, 2023 29.25 29.25 28.21 28.21 3,074 -1.02(-3.49%)
Jan 17, 2023 28.86 29.24 28.50 29.23 1,898 -0.02(-0.07%)
Jan 13, 2023 28.10 29.25 28.10 29.25 1,118 +0.41(+1.42%)
Jan 12, 2023 28.04 29.20 28.04 28.84 1,928 +0.79(+2.82%)
Jan 11, 2023 28.07 29.16 28.05 28.05 869 -0.15(-0.53%)
Jan 10, 2023 28.48 28.78 28.01 28.20 2,656 -0.02(-0.07%)
Jan 09, 2023 29.44 29.44 28.12 28.22 2,054 -0.69(-2.39%)
Jan 06, 2023 29.24 29.45 28.91 28.91 2,349 +0.27(+0.94%)
Jan 05, 2023 28.19 28.64 28.00 28.64 1,638 +0.60(+2.14%)
Jan 04, 2023 28.02 28.30 28.00 28.04 2,488 -0.71(-2.47%)
Jan 03, 2023 28.75 28.75 28.75 28.75 275 +0.12(+0.42%)
Dec 30, 2022 28.79 28.79 28.02 28.63 2,803 +0.34(+1.22%)
Dec 29, 2022 27.93 29.00 27.35 28.29 5,039 -0.00(-0.02%)
Dec 28, 2022 28.59 29.12 27.88 28.29 4,703 -0.33(-1.15%)
Dec 27, 2022 28.59 29.77 28.52 28.62 3,731 +0.12(+0.42%)
Dec 23, 2022 28.81 29.25 28.50 28.50 5,812 +0.16(+0.56%)
Dec 22, 2022 27.88 28.41 27.88 28.34 1,488 +0.07(+0.25%)
Dec 21, 2022 28.68 28.68 27.67 28.27 1,045 +0.42(+1.51%)
Dec 20, 2022 28.25 29.19 27.64 27.85 7,093 -0.20(-0.71%)
Dec 19, 2022 27.95 28.41 27.55 28.05 2,183 +0.55(+2.00%)
Dec 16, 2022 28.00 28.41 27.50 27.50 1,702 -0.39(-1.38%)
Dec 15, 2022 27.68 28.19 27.55 27.89 4,597 +0.46(+1.70%)
Dec 14, 2022 27.42 27.42 27.42 27.42 518 +0.33(+1.22%)
Dec 13, 2022 27.09 27.09 27.09 27.09 282 +0.33(+1.23%)
Dec 12, 2022 27.70 27.70 26.76 26.76 1,161 -0.49(-1.80%)
Dec 09, 2022 27.26 27.26 26.74 27.25 6,291 -0.18(-0.66%)
Dec 08, 2022 28.24 28.50 27.43 27.43 4,627 -0.97(-3.42%)
Dec 07, 2022 28.49 29.70 28.22 28.40 7,317 +0.00(+0.00%)
Dec 06, 2022 27.95 28.40 27.47 28.40 8,710 +1.33(+4.91%)
Dec 05, 2022 27.07 27.07 27.07 27.07 316 +0.19(+0.71%)
Dec 02, 2022 27.43 27.43 26.88 26.88 693 -0.62(-2.25%)
Dec 01, 2022 27.97 27.97 27.43 27.50 1,263 -0.41(-1.47%)
Nov 30, 2022 26.85 27.91 26.85 27.91 3,296 +0.26(+0.94%)
Nov 29, 2022 26.72 27.99 26.72 27.65 2,675 +0.93(+3.48%)
Nov 28, 2022 26.49 27.52 26.11 26.72 5,565 +0.22(+0.83%)
Nov 25, 2022 26.52 26.52 26.50 26.50 1,030 -0.23(-0.86%)
Nov 22, 2022 26.73 56 -0.07(-0.26%)
Nov 21, 2022 27.19 27.49 26.80 26.80 1,072 -0.06(-0.21%)
Nov 18, 2022 26.71 26.86 26.71 26.86 1,135 +0.34(+1.27%)
Nov 16, 2022 26.52 72 -0.47(-1.74%)
Nov 15, 2022 27.25 28.00 26.79 26.99 3,758 -0.01(-0.04%)
Nov 14, 2022 27.40 27.47 27.00 27.00 6,455 -0.47(-1.71%)
Nov 11, 2022 27.50 27.55 26.55 27.47 5,411 +0.66(+2.46%)
Nov 10, 2022 27.13 27.13 26.81 26.81 1,426 -0.54(-1.97%)
Nov 09, 2022 28.00 28.05 26.82 27.35 9,752 +0.35(+1.30%)
Nov 08, 2022 26.55 27.31 26.51 27.00 4,875 +0.00(+0.00%)
Nov 07, 2022 28.00 28.00 26.84 27.00 2,803 -0.98(-3.50%)
Nov 04, 2022 27.98 27.98 27.98 27.98 300 +0.98(+3.63%)
Nov 03, 2022 27.00 27.00 27.00 27.00 923 -0.39(-1.42%)
Nov 02, 2022 28.00 28.00 27.26 27.39 437 -0.61(-2.18%)
Nov 01, 2022 28.00 28.00 26.80 28.00 1,188 +0.02(+0.07%)
Oct 31, 2022 27.71 27.98 27.51 27.98 1,305 -0.07(-0.25%)
Oct 28, 2022 28.06 28.30 27.93 28.05 1,004 +0.02(+0.07%)
Oct 27, 2022 27.72 28.03 27.70 28.03 2,115 +0.39(+1.41%)
Oct 26, 2022 26.40 27.64 25.75 27.64 5,102 +1.86(+7.21%)
Oct 25, 2022 25.80 25.93 25.78 25.78 518 +0.04(+0.16%)
Oct 24, 2022 25.51 25.74 25.51 25.74 656 -0.33(-1.27%)
Oct 21, 2022 26.12 26.12 26.07 26.07 392 -0.33(-1.26%)
Oct 20, 2022 26.48 26.80 26.40 26.40 1,360 -0.39(-1.44%)
Oct 19, 2022 26.79 26.79 26.79 26.79 507 +0.39(+1.47%)
Oct 18, 2022 26.50 26.98 26.40 26.40 1,220 +0.02(+0.08%)
Oct 17, 2022 25.75 26.38 25.75 26.38 572 +0.83(+3.24%)
Oct 13, 2022 25.55 17 +0.36(+1.44%)
Oct 12, 2022 25.19 25.19 25.19 25.19 120 -0.32(-1.24%)
Oct 11, 2022 25.60 25.60 25.22 25.51 1,496 -0.42(-1.61%)
Oct 10, 2022 26.10 26.10 25.11 25.92 3,004 -0.44(-1.65%)
Oct 07, 2022 25.11 26.36 25.11 26.36 755 +0.19(+0.73%)
Oct 06, 2022 26.00 26.30 25.26 26.17 1,888 +0.21(+0.81%)
Oct 05, 2022 25.16 25.96 25.03 25.96 1,140 +0.31(+1.21%)
Oct 04, 2022 26.02 27.15 25.65 25.65 2,412 -0.53(-2.03%)
Oct 03, 2022 27.04 27.15 26.18 26.18 1,707 +0.41(+1.60%)
Sep 30, 2022 26.30 26.30 25.77 25.77 5,627 -0.38(-1.45%)
Sep 29, 2022 26.00 26.15 25.74 26.15 8,352 +0.16(+0.61%)
Sep 28, 2022 26.33 26.34 25.99 25.99 6,086 +0.03(+0.12%)
Sep 27, 2022 25.90 26.00 25.71 25.96 1,967 +0.46(+1.80%)
Sep 26, 2022 25.50 25.50 25.50 25.50 190 +0.00(+0.00%)
Sep 23, 2022 25.77 25.77 25.50 25.50 1,541 -0.60(-2.30%)
Sep 22, 2022 26.25 26.25 25.99 26.10 2,452 -0.23(-0.87%)
Sep 21, 2022 27.10 27.10 26.33 26.33 1,358 -0.81(-2.98%)
Sep 20, 2022 27.14 27.14 27.14 27.14 998 +0.31(+1.16%)
Sep 16, 2022 26.83 131 +0.70(+2.68%)
Sep 14, 2022 26.13 49 -0.62(-2.32%)
Sep 13, 2022 26.63 26.75 26.03 26.75 670 +0.12(+0.45%)
Sep 12, 2022 26.44 26.63 26.44 26.63 1,109 +0.19(+0.72%)
Sep 09, 2022 26.44 26.44 26.44 26.44 142 -0.39(-1.47%)
Sep 08, 2022 26.84 26.84 26.84 26.84 579 -0.09(-0.32%)
Sep 07, 2022 26.76 26.92 26.76 26.92 289 -0.42(-1.54%)
Sep 06, 2022 26.56 27.34 26.56 27.34 1,333 +0.29(+1.07%)
Sep 02, 2022 27.56 27.91 27.05 27.05 3,097 -0.98(-3.50%)
Sep 01, 2022 27.85 28.19 27.50 28.03 5,989 +0.27(+0.97%)
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%)
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.