Chicago Rivet & Machine Co. Historical Stock Prices

CVR 
$33.5501
*  
unch
unch
Get CVR Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading CVR now
Exchange: AMEX
Industry: Technology
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-JUL-2013 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  33.5501 0
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
05/20/2014 35.25 35.25 34.0521 34.7199 4,832
05/19/2014 35.8 35.8 35.3 35.55 2,247
05/16/2014 35.66 36.15 35.115 35.69 7,645
05/15/2014 36.421 36.4642 36.421 36.4642 753
05/14/2014 37.12 37.15 36.42 36.67 3,938
05/13/2014 37.93 37.93 37.32 37.5 1,321
05/12/2014 38 38 37.345 37.37 2,996
05/09/2014 38.09 38.09 37.71 38 434
05/08/2014 38.39 38.39 37.33 37.39 4,567
05/07/2014 37.5001 38.58 37.1604 37.85 2,098
05/06/2014 37.51 37.88 37.13 37.88 1,268
05/05/2014 37.18 37.8 37.15 37.8 2,498
05/02/2014 38.4 38.88 38.38 38.38 3,310
05/01/2014 38.612 38.99 38.381 38.381 1,732
04/30/2014 38.76 39 38.75 38.75 1,715
04/29/2014 39.62 39.91 38.57 38.6 4,577
04/28/2014 38.72 39.4399 38.72 39.01 1,531
04/25/2014 39.6 39.6 39.6 39.6 00
04/24/2014 39.15 39.6 38.98 39.6 4,546
04/23/2014 38.6 39.49 38.39 38.68 6,345
04/22/2014 38.87 39.315 38.87 39.1 5,651
04/21/2014 39.89 40.38 38.51 39.46 2,599
04/17/2014 39.32 39.93 38.76 39.93 857
04/16/2014 39.842 40 39.23 39.56 4,790
04/15/2014 40.4699 40.48 39.13 39.13 3,565
04/14/2014 39.04 39.83 39.04 39.4001 1,824
04/11/2014 40.35 40.6599 39.0501 40.01 6,806
04/10/2014 40.5 40.51 39.4201 40.4611 15,102
04/09/2014 40.64 40.64 40.64 40.64 125
04/08/2014 38.7501 40.71 38.7501 40.16 2,237
04/07/2014 39.98 39.98 39.2275 39.47 781
04/04/2014 39.359 39.7125 38.34 39.642 3,998
04/03/2014 38.011 39.1 38 38.24 3,522
04/02/2014 38.98 38.98 38 38.15 3,226
04/01/2014 38.95 39 38.0298 38.85 5,245
03/31/2014 39.52 39.87 38.72 39 3,747
03/28/2014 40.7325 40.7325 39.0238 39.95 496
03/27/2014 39.1304 42.81 39.1304 39.2 14,239
03/26/2014 38.9 39.6 38.893 39.6 1,080
03/25/2014 38.99 39.78 38.86 38.86 4,800
03/24/2014 38.98 38.98 38.45 38.4791 2,905
03/21/2014 38.82 39.013 38.73 38.86 2,479
03/20/2014 40.15 40.15 39 39 1,905
03/19/2014 39.11 39.9 39.11 39.9 3,094
03/18/2014 39.1 39.9 39.08 39.08 1,906
03/17/2014 39.01 39.98 39 39.495 4,728
03/14/2014 42 42.6 41.8599 42.17 2,834
03/13/2014 41 41.85 41 41.85 1,271
03/12/2014 40.9499 40.9699 40.88 40.88 1,405
03/11/2014 42.7699 42.7699 40.1 40.42 3,695
03/10/2014 41.66 42.9245 40.4 42.3999 4,133
03/07/2014 41.1 41.8706 41 41.16 2,086
03/06/2014 40.08 40.46 40.0401 40.4144 1,220
03/05/2014 40 40.7665 40 40.19 3,070
03/04/2014 40.52 40.9996 39.9605 40.02 6,430
03/03/2014 39.62 40.85 39.62 40.74 3,476
02/28/2014 39.5 40.18 39.47 40.18 3,246
02/27/2014 39.22 39.4999 38.11 39.4899 3,649
02/26/2014 39.499 41.01 39 39.22 15,007
02/25/2014 39.19 39.4999 38.7 39.389 7,699
02/24/2014 38.7 40.7 38.2501 39.17 4,720
02/21/2014 37.95 38.4 37.73 37.96 9,045
02/20/2014 37.7 38.4724 37.7 37.91 5,631
02/19/2014 38 38 37.73 37.7426 2,232
02/18/2014 38 38.03 37.94 37.94 2,412
02/14/2014 38 38 38 38 00
02/13/2014 37.63 38.2 37.63 38 3,132
02/12/2014 37.33 39.85 37.22 38.0301 3,853
02/11/2014 38.12 38.98 38.12 38.23 3,201
02/10/2014 37.9 37.9 37.782 37.85 1,610
02/07/2014 37.47 37.88 37.47 37.88 1,271
02/06/2014 38.35 38.99 37.74 38.01 5,221
02/05/2014 39.24 39.43 38.08 38.378 4,190
02/04/2014 39.42 39.65 39.19 39.25 3,028
02/03/2014 41.57 41.7043 40.33 40.54 4,686
01/31/2014 43 43 41.3 41.3 4,592
01/30/2014 40.13 43.54 40.13 42.5001 5,114
01/29/2014 39.48 40 38.96 39.82 5,299
01/28/2014 39.75 39.99 39.33 39.805 7,739
01/27/2014 39.04 39.86 38.882 39.098 2,159
01/24/2014 38.57 38.75 38.42 38.7 5,500
01/23/2014 37.65 38.49 37.068 38.36 3,323
01/22/2014 38.34 38.6 36.56 37.95 4,505
01/21/2014 37.89 37.89 36.92 37.48 7,316
01/17/2014 37.96 37.96 36.656 36.751 1,189
01/16/2014 37.53 37.94 36.61 37.5 9,692
01/15/2014 38.9 38.9 37.52 37.7 4,748
01/14/2014 32.76 37.35 32.76 36.62 3,382
01/13/2014 36.29 36.29 35.6 36.01 6,762
01/10/2014 37.9 37.9 36.88 36.9 3,815
01/09/2014 36.9 37.96 36.75 37 3,535
01/08/2014 36.88 36.88 36.2 36.2088 5,466
01/07/2014 35.6 36.9499 35.5001 35.965 3,025
01/06/2014 34.96 35.5 34.9 35.11 5,712
01/03/2014 34 35.01 33.9827 34.5 4,745
01/02/2014 33.8 34.0899 33.5201 33.99 4,347
12/31/2013 31.64 33.889 31.1 33.15 10,099
12/30/2013 30.3 31.98 29.9902 31.9799 16,678
12/27/2013 33.53 34.34 33 33.4983 5,756
12/26/2013 33.52 33.9 33 33.5 5,466
12/24/2013 33.41 34 33.41 33.9 2,812
12/23/2013 34.02 34.2501 33.72 33.8 7,638
12/20/2013 34.88 35.15 33.0255 35.05 4,964
12/19/2013 37.5545 37.5545 34.41 35.41 10,509
12/18/2013 37.41 37.61 36.6 37.6 2,353
12/17/2013 38.69 38.69 37.81 37.8101 952
12/16/2013 38.57 38.761 37.301 38.69 912
12/13/2013 38.91 39.2242 38.84 38.84 3,811
12/12/2013 38.9001 39.5 38.9001 39.5 1,318
12/11/2013 39.72 39.72 39.47 39.47 522
12/10/2013 39.44 39.798 39.08 39.7 2,112
12/09/2013 39.11 39.9 39.06 39.49 1,501
12/06/2013 38.68 40.27 38.68 39 2,005
12/05/2013 38.51 39.84 38.51 38.85 1,660
12/04/2013 38.5 40.5 38.121 38.9 4,194
12/03/2013 43.02 43.02 37.47 38.5 19,586
12/02/2013 46.9 47.479 44.37 45 7,323
11/29/2013 45.38 47.7 43.53 47.43 4,216
11/27/2013 44 46.9 43.94 45.7 7,657
11/26/2013 43 43.86 43 43.86 1,290
11/25/2013 43.62 43.8799 42.2771 43 2,854
11/22/2013 41.76 44.95 41.76 43.2 5,300
11/21/2013 40.92 41.94 40.67 41.94 6,900
11/20/2013 38.69 40.49 38.5101 39.88 1,906
11/19/2013 38.9 39.85 38.55 38.59 5,485
11/18/2013 38.33 38.93 37.4701 38.93 1,250
11/15/2013 38.49 39.31 37.6468 38 3,550
11/14/2013 37.6 38.85 37.57 38.05 2,790
11/13/2013 38.75 39.5575 36.9 36.9 15,378
11/12/2013 36 41.5 36 40.05 30,558
11/11/2013 34 35.95 33.97 35.15 15,578
11/08/2013 33 33.49 32.6 33.2 2,481
11/07/2013 32.95 32.95 32.87 32.9 1,000
11/06/2013 32.68 32.85 32.586 32.7501 933
11/05/2013 32.75 32.75 32.01 32.68 1,452
11/04/2013 32.89 32.9754 32.5 32.75 3,507
11/01/2013 32.66 33.4945 32.6 33.4499 3,300
10/31/2013 32.5471 33.2 32.5035 33.2 1,300
10/30/2013 33.1 33.6 33 33.04 900
10/29/2013 32.5001 33.6799 32.5001 33.5 2,314
10/28/2013 33.26 33.6899 33 33.6833 2,100
10/25/2013 32.95 33.6899 32.95 33.6899 4,895
10/24/2013 32.98 32.98 32.98 32.98 100
10/23/2013 32.6 33 32.6 32.76 2,610
10/22/2013 32.37 33.73 32.37 32.95 5,239
10/21/2013 31.91 32.7 31.8198 32.0232 6,540
10/18/2013 31.74 32.65 31.74 31.98 2,266
10/17/2013 32 32 31.62 31.76 2,114
10/16/2013 31.72 32.51 31.501 32.46 1,748
10/15/2013 31.999 31.999 31.999 31.999 250
10/14/2013 32.53 32.5317 31.25 32.0175 5,678
10/11/2013 33.16 33.16 32.7 32.7 1,950
10/10/2013 32.72 33 32.701 32.71 5,035
10/09/2013 33 33.35 32.5761 32.75 3,889
10/08/2013 31.36 33.975 31.36 32.9101 5,691
10/07/2013 31 31.98 30.75 31.98 4,772
10/04/2013 29.78 30.999 29.78 30.46 1,802
10/03/2013 29.9 30.13 29.9 30.04 927
10/02/2013 29.5 30.2 29.02 30 1,830
10/01/2013 29.95 30.47 29.95 30.258 3,411
09/30/2013 30.7 30.7 29 29.88 1,696
09/27/2013 30.7499 31 30.521 30.9226 1,423
09/26/2013 30.4 30.74 29.99 30.74 2,800
09/25/2013 30.25 30.89 30 30.12 7,327
09/24/2013 28.21 30.5 28.21 30.5 9,887
09/23/2013 28.7299 28.7299 28.1 28.25 894
09/20/2013 28.44 28.729 28.4 28.7 3,720
09/19/2013 28.44 28.44 28.2001 28.432 4,391
09/18/2013 28.01 28.44 28.01 28.4399 2,474
09/17/2013 28.29 28.29 27.56 28.1928 1,208
09/16/2013 27.93 28.4 27.93 28.4 916
09/13/2013 28 28 27.19 27.65 3,815
09/12/2013 27.51 27.64 27.51 27.64 300
09/11/2013 28.299 28.299 27.181 28 1,500
09/10/2013 27.9 28.45 27.6 28.1839 10,159
09/09/2013 28 28 27.81 28 8,147
09/06/2013 27.11 27.932 27.1004 27.74 3,300
09/05/2013 27.42 27.4896 26.42 26.92 705
09/04/2013 27.1 27.2 26.99 27.2 2,815
09/03/2013 27.07 27.1 26.2104 26.749 1,982
08/30/2013 27.0575 27.0575 26.87 26.87 1,300
08/29/2013 26.96 26.98 26.96 26.98 421
08/28/2013 26.99 26.99 26.9 26.96 1,800
08/27/2013 27.07 27.07 26.36 26.69 1,100
08/26/2013 26.99 27.0999 26.35 26.4501 1,187
08/23/2013 26.75 26.98 26.75 26.98 237
08/22/2013 26.69 27.1 26.551 26.7501 2,412
08/21/2013 26.27 27.2599 26.27 26.5 1,368
08/20/2013 26.6 26.6 26.48 26.48 2,100
08/19/2013 27.4 27.42 26.08 26.48 8,873
08/16/2013 26.799 26.8 26.6501 26.6501 2,350
08/15/2013 26.434 26.7 26.43 26.6425 2,659
08/14/2013 27.3399 27.3399 26.476 26.476 4,106
08/13/2013 27.42 27.42 27.2 27.25 650
08/12/2013 26.3 26.86 26.3 26.8499 1,550
08/09/2013 26.51 27.5 25.99 26.04 11,444
08/08/2013 26.3 26.94 26.3 26.83 402
08/07/2013 26.1 26.3 26.05 26.3 3,429
08/06/2013 26.1 26.1 26.005 26.0499 400
08/05/2013 25.9 26.1 25.9 26.1 385
08/02/2013 26.2296 26.2296 25.91 25.91 900
08/01/2013 25.7945 26.295 25.7945 26.2044 2,038
07/31/2013 26.2 26.58 26 26 1,375
07/30/2013 25.78 25.9 25.78 25.9 580
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?