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

Chicago Rivet & Machine Co. Common Stock (NY:CVR)

12.52 +0.19 (+1.54%)
Official Closing Price Updated: 8:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 11.90 12.98 11.89 12.52 3,681 +0.19(+1.54%)
May 29, 2025 11.89 12.33 11.89 12.33 1,449 +0.96(+8.43%)
May 28, 2025 11.37 11.37 11.37 11.37 356 -0.28(-2.39%)
May 27, 2025 11.54 11.94 11.11 11.65 3,482 +0.13(+1.13%)
May 23, 2025 11.75 11.75 10.97 11.52 4,536 -0.00(-0.02%)
May 22, 2025 11.58 11.73 11.52 11.52 2,334 -0.81(-6.55%)
May 21, 2025 11.52 12.33 11.52 12.33 1,479 +0.75(+6.48%)
May 20, 2025 12.10 12.63 11.58 11.58 3,699 +0.06(+0.52%)
May 19, 2025 11.20 11.52 11.20 11.52 1,398 +0.75(+6.96%)
May 16, 2025 10.77 10.77 10.77 10.77 424 -0.45(-4.01%)
May 15, 2025 11.32 11.43 10.27 11.22 4,526 +0.02(+0.18%)
May 14, 2025 11.20 11.20 11.20 11.20 1,037 -0.01(-0.09%)
May 13, 2025 11.25 11.25 11.21 11.21 3,081 +0.02(+0.18%)
May 12, 2025 11.26 11.65 11.19 11.19 3,299 -0.15(-1.32%)
May 09, 2025 11.29 11.34 10.48 11.34 5,551 +0.46(+4.23%)
May 08, 2025 11.29 12.04 10.50 10.88 14,858 +0.25(+2.35%)
May 07, 2025 12.20 12.20 8.150 10.63 22,675 -1.34(-11.19%)
May 06, 2025 12.40 12.59 11.97 11.97 3,165 -0.57(-4.55%)
May 05, 2025 13.30 13.47 12.04 12.54 5,963 -0.14(-1.10%)
May 02, 2025 11.77 14.24 11.77 12.68 22,343 -0.18(-1.41%)
May 01, 2025 12.86 12.86 12.86 12.86 671 -0.39(-2.93%)
Apr 30, 2025 13.25 13.25 13.25 13.25 1,338 +0.86(+6.94%)
Apr 29, 2025 11.82 13.80 11.28 12.39 9,697 +0.47(+3.97%)
Apr 28, 2025 10.25 12.00 9.940 11.92 9,786 +1.72(+16.83%)
Apr 25, 2025 9.261 12.10 9.261 10.20 14,039 +1.00(+10.87%)
Apr 24, 2025 8.995 9.400 8.704 9.200 3,797 -0.10(-1.08%)
Apr 23, 2025 8.800 9.301 8.800 9.300 1,261 +0.24(+2.65%)
Apr 22, 2025 9.260 9.320 8.250 9.060 2,342 +0.42(+4.86%)
Apr 21, 2025 9.000 9.490 8.640 8.640 1,935 -0.61(-6.59%)
Apr 17, 2025 9.250 9.250 9.250 9.250 468 +0.35(+3.93%)
Apr 16, 2025 8.900 8.900 8.900 8.900 2,212 -0.32(-3.44%)
Apr 15, 2025 9.060 9.217 8.900 9.217 1,556 +0.16(+1.73%)
Apr 14, 2025 9.370 9.414 8.930 9.060 6,446 -0.74(-7.55%)
Apr 11, 2025 9.414 9.980 9.414 9.800 19,021 +0.30(+3.16%)
Apr 10, 2025 10.07 10.07 9.500 9.500 1,585 -0.90(-8.65%)
Apr 09, 2025 9.750 10.40 9.500 10.40 5,892 +0.44(+4.42%)
Apr 08, 2025 10.04 10.55 9.720 9.960 11,148 -0.59(-5.59%)
Apr 07, 2025 9.980 10.55 9.980 10.55 10,552 +0.25(+2.43%)
Apr 04, 2025 10.25 10.80 9.850 10.30 10,199 -0.30(-2.85%)
Apr 03, 2025 10.57 10.80 10.57 10.60 3,538 -0.67(-5.93%)
Apr 02, 2025 10.25 11.28 10.25 11.27 6,468 +0.77(+7.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.