Chicago Rivet & Machine Co. Historical Stock Prices

CVR 
$30.71
*  
0.03
0.1%
Get CVR Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading CVR now
Exchange: AMEX
Industry: Technology
Community Rating:
View:    CVR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 21-MAY-2014 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  30.81  31.15  30.43  30.71 6,610
05/21/2015 30.8 31.15 30.43 30.71 6,610
05/20/2015 30.95 30.97 30.22 30.68 1,965
05/19/2015 31.35 31.43 30.37 30.39 1,252
05/18/2015 30.0639 30.95 30.0639 30.75 953
05/15/2015 30.97 30.97 30.97 30.97 00
05/14/2015 30.96 30.97 30.96 30.97 333
05/13/2015 30.72 30.89 30.28 30.28 1,072
05/12/2015 30.75 30.95 30.015 30.015 1,800
05/11/2015 30.09 30.75 30.01 30.01 6,565
05/08/2015 30.062 30.32 30.062 30.115 810
05/07/2015 30.2 30.2 30.2 30.2 213
05/06/2015 30.61 30.61 30.61 30.61 00
05/05/2015 30.5 30.61 30.5 30.61 342
05/04/2015 30.82 30.82 30.52 30.52 201
05/01/2015 30.9 30.9 30.5605 30.64 1,723
04/30/2015 30.92 30.92 30.92 30.92 130
04/29/2015 30.46 30.46 30.46 30.46 00
04/28/2015 30.46 30.46 30.46 30.46 00
04/27/2015 30.46 30.46 30.46 30.46 00
04/24/2015 30.52 30.9 30.42 30.46 1,000
04/23/2015 30.43 30.6 30.43 30.6 397
04/22/2015 30.4 30.4 30.14 30.14 400
04/21/2015 30.55 30.58 30.25 30.25 2,499
04/20/2015 30.6 30.86 30.4 30.58 4,020
04/17/2015 30 30.9 29.87 30.6 21,420
04/16/2015 30.28 31.7649 29.8655 29.8655 386
04/15/2015 30.64 30.64 30.64 30.64 258
04/14/2015 31.35 31.35 30.02 30.25 1,122
04/13/2015 31.2 31.2 31.2 31.2 325
04/10/2015 31.94 31.94 31.94 31.94 00
04/09/2015 31.94 31.9495 31.94 31.94 522
04/08/2015 30.68 32.53 30.59 32.01 14,337
04/07/2015 32.89 32.89 31.0434 32 5,118
04/06/2015 32.22 32.22 32.16 32.16 359
04/02/2015 31.882 32.415 31.882 32.415 1,035
04/01/2015 31.49 32.75 31.19 32.75 6,159
03/31/2015 32.885 32.885 32.885 32.885 106
03/30/2015 31.6053 31.6053 31.6053 31.6053 249
03/27/2015 31.87 31.87 31.87 31.87 00
03/26/2015 31.62 33.5799 31.404 31.87 1,108
03/25/2015 32.04 32.04 32.02 32.02 414
03/24/2015 32.53 32.98 31.1 32.5126 1,450
03/23/2015 33.4 34.1 32.5 32.54 17,191
03/20/2015 35 35 34.08 34.11 9,466
03/19/2015 33.5901 35 33.5901 35 1,925
03/18/2015 33.451 34.57 33.451 34.57 1,879
03/17/2015 34.202 34.84 34 34 3,203
03/16/2015 33.86 34.46 33.86 34.16 1,699
03/13/2015 33.32 33.9699 33.32 33.9 2,502
03/12/2015 33.57 33.712 33.57 33.712 1,762
03/11/2015 34.55 34.58 34.4 34.58 2,365
03/10/2015 34 34.48 33.33 34.48 11,028
03/09/2015 34.7 34.86 34.1 34.31 1,135
03/06/2015 34.3 34.72 33.6 34.72 8,549
03/05/2015 34.7 34.8895 34.54 34.54 25,137
03/04/2015 35.5 35.5 34.77 34.77 13,504
03/03/2015 34.6 35.45 34.501 35.15 35,260
03/02/2015 34 34.9 34 34.5 31,981
02/27/2015 34 34.5 33.79 34.08 15,295
02/26/2015 34.14 34.5 33.5605 33.71 26,897
02/25/2015 33.89 34.2 33.89 34.1819 8,424
02/24/2015 32.7 33.9999 32.7 33.84 34,447
02/23/2015 32.8 33.1 32.4 32.99 10,819
02/20/2015 32.38 33.05 32.38 32.81 21,625
02/19/2015 32.65 33.04 31.71 32.7 38,092
02/18/2015 31.9 33.17 31.78 32.71 29,458
02/17/2015 33.8 33.95 30.17 31.4 117,753
02/13/2015 33.8 34.2 33.62 33.85 74,583
02/12/2015 34 34.1 33.4 33.76 18,154
02/11/2015 34.15 34.33 33.1 33.85 19,629
02/10/2015 32.75 34.98 32.75 34.25 31,755
02/09/2015 31.98 33 31.98 32.7 4,444
02/06/2015 31.55 31.95 31.55 31.95 1,530
02/05/2015 31.7 31.86 31.07 31.7699 3,443
02/04/2015 31.19 31.9 30.28 31.9 5,373
02/03/2015 30.6 31.96 30.03 31.3 62,371
02/02/2015 31.15 31.93 30.3 30.61 50,908
01/30/2015 31.1 31.74 30.29 31.15 96,138
01/29/2015 31.2 31.75 30.78 31.15 85,581
01/28/2015 30.75 31.54 29.5 31.2 40,491
01/27/2015 29.8 31.17 29.4001 30.65 15,525
01/26/2015 30.61 30.98 29.4 30.35 24,006
01/23/2015 29.1 31.94 28.87 30.48 161,209
01/22/2015 28.85 29.2 28.85 29.05 18,950
01/21/2015 30.25 30.79 28.64 28.8 127,462
01/20/2015 28.4 31.16 28.37 30.35 133,041
01/16/2015 29.18 29.18 28.76 28.9 2,310
01/15/2015 30.392 30.392 29.14 29.69 2,286
01/14/2015 29.7 29.7 29.66 29.67 400
01/13/2015 30.05 30.35 29.0201 29.57 4,339
01/12/2015 30.4 30.97 29.6 30.73 40,201
01/09/2015 30.979 30.979 29.57 30.2 23,997
01/08/2015 30.7 31.2 29.65 30.65 31,770
01/07/2015 28.25 31.4 28.25 30.76 23,858
01/06/2015 29.1 29.5 27.95 28.3 16,726
01/05/2015 30.7 30.97 29.13 29.95 4,200
01/02/2015 30.8 31.28 30.7 31.07 29,265
12/31/2014 28.6 31.2 28.1001 30.76 35,050
12/30/2014 29.01 29.3 28.3 29.3 21,120
12/29/2014 28.1 29.98 28.0138 29.04 19,344
12/26/2014 29.87 29.87 28.1001 28.1001 2,114
12/24/2014 29.72 29.72 29.72 29.72 725
12/23/2014 29.06 29.5999 28.59 28.72 2,840
12/22/2014 30.18 30.18 30.1112 30.1112 702
12/19/2014 29.75 30.1565 29.75 30.1565 762
12/18/2014 29.0001 29.588 29.0001 29.588 550
12/17/2014 28.7501 28.7501 28.7501 28.7501 00
12/16/2014 29.23 29.23 28.75 28.7501 978
12/15/2014 29.86 30.16 28.04 28.6 7,768
12/12/2014 30.5 30.95 30.47 30.8495 2,930
12/11/2014 30.25 30.25 30.25 30.25 483
12/10/2014 30.4999 30.5 29.93 30.4999 868
12/09/2014 29.8205 29.8205 29.8205 29.8205 00
12/08/2014 30 30.006 29.8205 29.8205 2,360
12/05/2014 30.07 30.92 30 30.92 1,825
12/04/2014 30.5 30.95 30.0094 30.9499 1,122
12/03/2014 30.5 30.5 30.5 30.5 222
12/02/2014 30.76 30.95 30.25 30.25 2,286
12/01/2014 30.65 31.4999 30.65 31.275 1,541
11/28/2014 31.1475 31.1475 31.1475 31.1475 100
11/26/2014 30.65 30.78 30.65 30.78 438
11/25/2014 30.601 30.65 30.601 30.65 651
11/24/2014 30.6 31.35 30.6 31.35 472
11/21/2014 30.6 30.81 30.6 30.78 1,030
11/20/2014 31.35 31.35 30.558 30.558 1,125
11/19/2014 31.4 31.4 31.4 31.4 00
11/18/2014 30.6 31.4 30.54 31.4 1,816
11/17/2014 30.6 31.4999 30.6 31.4999 971
11/14/2014 31.46 31.46 30.2201 30.357 730
11/13/2014 31.44 31.44 31.15 31.1899 368
11/12/2014 31.32 31.35 30.0333 31.32 2,567
11/11/2014 30.25 31.3999 30.04 31.352 3,757
11/10/2014 31.25 31.48 30.55 30.76 1,700
11/07/2014 31.25 31.5 30.72 31.47 2,721
11/06/2014 31.5 31.5 30.551 31.5 2,838
11/05/2014 31.77 31.77 31.25 31.3 2,180
11/04/2014 32 32 31.25 31.25 8,036
11/03/2014 32 32 31.42 32 1,472
10/31/2014 30.6575 31.25 30.6575 30.6635 3,564
10/30/2014 31.4001 31.4001 31.4001 31.4001 00
10/29/2014 31.45 31.45 31.4001 31.4001 500
10/28/2014 31.39 31.4 31.356 31.4 9,425
10/27/2014 31.5 31.5 31.5 31.5 00
10/24/2014 31.5 31.5 31.5 31.5 00
10/23/2014 31.5 31.9999 30.55 31.5 3,100
10/22/2014 32.25 32.6 31.5101 32.6 2,611
10/21/2014 32 32.3 31.5 32.3 2,806
10/20/2014 31.48 32.6 31.0219 31.95 3,091
10/17/2014 31.4 31.86 30.7 30.7 1,789
10/16/2014 30.58 31.98 30.58 31.85 3,056
10/15/2014 31.05 31.67 30.7097 31.5633 1,453
10/14/2014 30.6 31.45 30.6 31.4 646
10/13/2014 30.55 30.7918 30.55 30.55 3,875
10/10/2014 30.55 30.98 30.5001 30.98 1,505
10/09/2014 32.98 32.98 30.2 30.5 9,918
10/08/2014 31.53 32.188 30.02 30.02 4,066
10/07/2014 30.95 31.75 29.92 31.75 1,670
10/06/2014 29.9 30.95 29.9 30.9 1,147
10/03/2014 29.7 30.3 29.7 30.25 5,422
10/02/2014 30.25 30.25 29.85 29.9967 6,465
10/01/2014 31 31.68 30.188 30.48 1,573
09/30/2014 31.2 31.2 31 31 3,885
09/29/2014 31.87 31.87 31.09 31.1886 1,541
09/26/2014 31.6033 31.65 31.6033 31.65 964
09/25/2014 31.64 31.866 31.64 31.866 465
09/24/2014 32 32 31.64 31.64 600
09/23/2014 33 33 31.85 31.85 994
09/22/2014 32.5 32.5 31.64 32 6,863
09/19/2014 32.82 32.9099 31.9 31.9 3,151
09/18/2014 32.85 32.925 32.85 32.9156 1,897
09/17/2014 33.75 33.75 33.75 33.75 00
09/16/2014 33.7 33.8 32.9 33.75 2,437
09/15/2014 33.929 33.929 32.8201 33.825 1,428
09/12/2014 32.933 33.25 32.933 33.25 2,191
09/11/2014 32.86 32.86 32.85 32.85 874
09/10/2014 32.85 33.25 32.82 33.25 1,642
09/09/2014 33.23 33.23 32.82 32.86 1,828
09/08/2014 33.33 33.38 33.33 33.33 659
09/05/2014 33.45 33.45 33.45 33.45 00
09/04/2014 33.45 33.95 33.45 33.45 3,509
09/03/2014 33.57 33.95 33.45 33.95 4,079
09/02/2014 33.45 33.5587 33.45 33.5587 783
08/29/2014 34.48 34.48 33.23 33.94 4,006
08/28/2014 33.22 34.759 33.22 33.66 3,207
08/27/2014 34.5 34.5 33.77 34.02 2,606
08/26/2014 34.01 34.8699 33.58 34.8699 4,025
08/25/2014 34.54 34.57 33.9 34.49 4,306
08/22/2014 34 34.88 34 34.58 3,023
08/21/2014 34.75 34.75 34.12 34.12 1,115
08/20/2014 33.58 34.81 33.58 34.39 2,444
08/19/2014 33.936 34.49 33.65 34.49 8,774
08/18/2014 34.9 34.9 34.33 34.4 2,690
08/15/2014 35.2 35.2 35.2 35.2 382
08/14/2014 35 35 34.96 34.96 1,246
08/13/2014 35.1892 35.1892 35.1892 35.1892 211
08/12/2014 34.76 34.76 34.76 34.76 00
08/11/2014 35.2 35.2 33.75 34.76 1,602
08/08/2014 34.0318 35.154 34.0318 34.26 1,414
08/07/2014 34.13 34.9577 34.13 34.25 740
08/06/2014 34.24 35.1633 34.24 35.1633 2,085
08/05/2014 34.91 36.5 34.02 34.06 5,614
08/04/2014 33.7 34.98 33.7 33.7201 932
08/01/2014 33.86 33.86 33.1951 33.69 3,013
07/31/2014 33.5501 33.5501 33.5501 33.5501 00
07/30/2014 33.38 33.8999 33.38 33.5501 2,208
07/29/2014 34.192 34.2499 34.192 34.2 1,450
07/28/2014 34.3 34.3 33.147 34 5,082
07/25/2014 35.78 35.78 33.38 34.45 1,296
07/24/2014 35 35 34.02 34.955 3,468
07/23/2014 36.5 36.5 35.02 35.02 1,722
07/22/2014 35.9014 36.32 35.3663 35.49 9,569
07/21/2014 36.08 36.6931 35.0888 35.0888 1,580
07/18/2014 36.08 36.2499 36.08 36.08 586
07/17/2014 36.7 36.7 35.8401 36.004 9,303
07/16/2014 36.75 36.75 36.2975 36.4499 2,231
07/15/2014 36 36.75 35.86 35.86 1,685
07/14/2014 36.21 36.99 36.21 36.37 1,605
07/11/2014 36.26 36.75 36 36.35 9,327
07/10/2014 36.2571 36.2571 36.2571 36.2571 00
07/09/2014 36.85 36.85 36.2571 36.2571 8,222
07/08/2014 36.71 37.02 36.021 37.02 8,657
07/07/2014 36.11 37 36.11 36.43 7,464
07/03/2014 36.22 36.66 35.99 36.66 1,139
07/02/2014 36.1 36.8997 36.1 36.8996 1,511
07/01/2014 37.11 37.11 35.9901 36 3,505
06/30/2014 36.6 37.02 36.57 37 941
06/27/2014 37 37.1 36.35 36.35 8,983
06/26/2014 37 37 36.55 36.55 392
06/25/2014 36.05 36.4224 36.05 36.4224 425
06/24/2014 36.2 36.5 36.02 36.02 855
06/23/2014 35.32 35.8 35.32 35.8 917
06/20/2014 35.28 35.4999 35 35.26 5,721
06/19/2014 35.005 35.9 35 35.419 1,466
06/18/2014 35.6 35.6 35.5689 35.6 550
06/17/2014 35.69 35.69 35.5 35.55 1,825
06/16/2014 35 35.5099 35 35.25 949
06/13/2014 35.03 35.67 34.8933 34.905 1,993
06/12/2014 35.02 35.02 35.02 35.02 103
06/11/2014 35.36 35.36 34.8 35.02 1,945
06/10/2014 35.51 35.52 35.51 35.52 334
06/09/2014 34.5943 35.78 34.5943 35 649
06/06/2014 35 35.3 34.34 34.595 6,824
06/05/2014 34.5 35.25 34.5 35.15 1,971
06/04/2014 35.98 35.98 34.93 35.45 1,047
06/03/2014 33.85 35.53 33.85 35.395 3,788
06/02/2014 33.8 33.88 33.09 33.85 3,243
05/30/2014 33.3687 33.84 33.0274 33.25 1,898
05/29/2014 32.99 33.49 32.99 33 2,626
05/28/2014 34.26 34.26 31.5268 33 9,303
05/27/2014 35 35 34.5801 34.5801 3,512
05/23/2014 34.97 35.5 34.61 34.745 5,518
05/22/2014 34.59 34.88 34.5886 34.73 7,507
05/21/2014 34.69 35.5699 34.6 34.65 4,045
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?