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

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

10.21 +0.01 (+0.10%)
Streaming Delayed Price Updated: 1:23 PM EDT, Oct 3, 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 (%)
Oct 02, 2025 10.45 10.50 10.19 10.20 5,685 +0.25(+2.51%)
Oct 01, 2025 10.36 10.36 9.950 9.950 867 -0.50(-4.78%)
Sep 30, 2025 10.45 10.45 10.45 10.45 623 -0.05(-0.48%)
Sep 29, 2025 10.55 10.55 10.15 10.50 4,820 -0.05(-0.47%)
Sep 26, 2025 10.26 10.55 10.10 10.55 2,012 +0.40(+3.94%)
Sep 25, 2025 11.08 11.08 10.15 10.15 6,917 -0.95(-8.56%)
Sep 24, 2025 10.84 11.10 10.84 11.10 455 +0.26(+2.40%)
Sep 23, 2025 10.84 10.84 10.33 10.84 2,311 +0.06(+0.56%)
Sep 22, 2025 10.00 10.84 10.00 10.78 4,346 -0.08(-0.74%)
Sep 19, 2025 10.57 11.00 9.520 10.86 4,303 -0.04(-0.37%)
Sep 18, 2025 9.760 10.94 9.760 10.90 5,722 +0.80(+7.92%)
Sep 17, 2025 10.00 10.10 10.00 10.10 1,788 -0.14(-1.37%)
Sep 16, 2025 9.010 10.24 9.010 10.24 4,677 +0.44(+4.49%)
Sep 12, 2025 9.800 467 -0.12(-1.26%)
Sep 11, 2025 9.925 9.925 9.925 9.925 256 -0.19(-1.86%)
Sep 10, 2025 9.510 10.11 9.500 10.11 4,781 -0.45(-4.23%)
Sep 09, 2025 9.500 10.56 9.500 10.56 3,044 +1.13(+11.99%)
Sep 08, 2025 9.200 9.430 9.200 9.430 10,915 +0.23(+2.50%)
Sep 05, 2025 9.210 9.560 8.965 9.200 8,502 -0.29(-3.06%)
Sep 04, 2025 9.490 9.490 9.490 9.490 311 -0.18(-1.86%)
Sep 03, 2025 9.858 9.858 9.350 9.669 4,721 -0.05(-0.51%)
Sep 02, 2025 9.719 9.719 9.714 9.719 1,131 +0.00(+0.00%)
Aug 29, 2025 9.510 9.719 9.470 9.719 1,011 -0.33(-3.27%)
Aug 28, 2025 10.09 10.09 10.01 10.05 1,463 +0.00(+0.00%)
Aug 27, 2025 10.05 10.05 10.05 10.05 297 -0.42(-4.00%)
Aug 26, 2025 10.47 10.47 10.47 10.47 723 -0.55(-5.01%)
Aug 25, 2025 11.21 11.21 10.47 11.02 1,537 +0.05(+0.49%)
Aug 22, 2025 10.91 10.97 10.91 10.97 1,067 +0.26(+2.42%)
Aug 21, 2025 10.77 10.77 10.16 10.71 2,201 -0.13(-1.24%)
Aug 20, 2025 11.31 11.31 10.84 10.84 1,959 +0.27(+2.59%)
Aug 19, 2025 10.27 10.57 10.27 10.57 878 -0.51(-4.59%)
Aug 18, 2025 11.52 11.52 11.07 11.07 3,413 -0.89(-7.42%)
Aug 12, 2025 11.96 58 -0.12(-1.03%)
Aug 11, 2025 12.71 12.71 12.09 12.09 1,000 -1.01(-7.72%)
Aug 07, 2025 13.10 112 +0.36(+2.86%)
Aug 06, 2025 12.73 12.73 12.73 12.73 197 +0.52(+4.29%)
Aug 05, 2025 12.07 12.21 12.03 12.21 2,760 +0.81(+7.08%)
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.