Dark

CVR
Chicago Rivet & Machine Co.
stock NYSEAMERICAN

At Close

Jul 16, 2026 12:08:40 PM EDT

10.10USD+2.800%(+0.28)3,624

8.25Bid 11.52Ask 3.27Spread

Pre-market

0.00USD-100.000%(-9.82)0

After-hours

Jul 17, 2026 4:10:30 PM EDT

10.10USD0.000%(0.00)2

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	10.2570	10.2570	9.5900	9.8249	-2.724%	4,384	0.000%
2026-07-15	10.1000	10.1000	10.1000	10.1000	+2.538%	955	-2.724%
2026-07-14	9.9000	10.4000	9.8500	9.8500	-1.005%	3,975	-0.255%
2026-07-13	10.2500	10.2500	9.9500	9.9500	-4.326%	2,685	-1.257%
2026-07-10	9.9750	10.4000	9.8000	10.3999	+4.523%	1,293	-5.529%
2026-07-09	10.0000	10.0000	9.8000	9.9499	-2.833%	5,078	-1.256%
2026-07-08	10.1777	10.2400	10.0184	10.2400	-0.583%	1,967	-4.054%
2026-07-07	10.2000	10.3000	10.2000	10.3000	+0.980%	789	-4.613%
2026-07-06	10.2000	10.2000	10.0300	10.2000	-1.235%	727	-3.677%
2026-07-02	10.3500	10.4000	10.2500	10.3275	-0.217%	1,807	-4.867%
2026-07-01	10.3000	10.3834	10.3000	10.3500	-0.529%	1,279	-5.073%
2026-06-30	10.3100	10.4050	10.3100	10.4050	+0.921%	588	-5.575%
2026-06-29	10.3000	10.3100	10.3000	10.3100	+0.305%	1,342	-4.705%
2026-06-25	10.4998	10.4998	10.2750	10.2786	+2.530%	2,816	-4.414%
2026-06-24	10.8550	10.8550	10.0250	10.0250	-6.808%	3,172	-1.996%
2026-06-23	10.5417	10.7574	10.5417	10.7574	-1.579%	578	-8.668%
2026-06-22	10.5000	10.9700	10.5000	10.9300	-1.709%	1,071	-10.111%
2026-06-18	11.1200	11.1200	11.1200	11.1200	+4.659%	588	-11.647%
2026-06-17	10.8006	10.8006	10.5229	10.6250	+2.756%	3,449	-7.530%
2026-06-16	9.7500	10.7000	9.7500	10.3400	+1.373%	5,386	-4.982%
2026-06-15	10.2000	10.3800	9.9850	10.2000	+0.098%	8,748	-3.677%
2026-06-12	10.2500	10.2500	10.1450	10.1900	+1.900%	3,708	-3.583%
2026-06-11	10.0000	10.0000	10.0000	10.0000	-1.332%	747	-1.751%
2026-06-10	9.8800	10.5199	9.8800	10.1350	+6.572%	2,826	-3.060%
2026-06-09	10.0000	10.0500	9.5020	9.5100	-8.116%	3,732	+3.311%
2026-06-08	10.0100	10.7000	10.0100	10.3500	+1.507%	4,077	-5.073%
2026-06-05	10.7000	10.7000	10.1963	10.1963	-1.580%	1,947	-3.642%
2026-06-04	10.5000	10.5000	10.3600	10.3600	+1.073%	1,462	-5.165%
2026-06-02	10.0100	10.5250	10.0000	10.2500	+5.128%	9,103	-4.147%
2026-06-01	9.7400	9.7500	9.5600	9.7500	+1.299%	6,406	+0.768%
2026-05-29	9.8000	9.8000	9.2501	9.6250	-3.750%	4,469	+2.077%
2026-05-28	9.5500	10.0000	9.4736	10.0000	+5.262%	8,867	-1.751%
2026-05-27	9.5000	9.5662	9.5000	9.5001	+0.001%	5,075	+3.419%
2026-05-26	9.6000	9.6500	9.5000	9.5000	-2.564%	4,901	+3.420%
2026-05-22	9.7500	9.7550	9.4000	9.7500	+1.563%	16,244	+0.768%
2026-05-21	9.7650	9.7650	9.5200	9.6000	-3.904%	5,660	+2.343%
2026-05-20	9.7500	9.9900	9.5200	9.9900	+2.462%	4,120	-1.653%
2026-05-19	9.8600	9.8600	9.5200	9.7500	+2.416%	6,119	+0.768%
2026-05-18	9.3500	9.8199	9.3500	9.5200	-3.074%	2,127	+3.203%
2026-05-15	9.7600	10.0000	9.2501	9.8219	-0.588%	6,963	+0.031%
2026-05-14	9.9500	9.9500	9.8800	9.8800	+0.305%	880	-0.558%
2026-05-13	10.1000	10.1000	9.7000	9.8500	-2.475%	2,754	-0.255%
2026-05-12	10.2500	10.2500	10.1000	10.1000	+1.000%	1,515	-2.724%
2026-05-11	10.8000	11.0000	9.7652	10.0000	-12.281%	34,102	-1.751%
2026-05-08	11.4000	11.4000	11.4000	11.4000	+4.568%	2,062	-13.817%
2026-05-07	11.9100	11.9100	10.7620	10.9020	+1.320%	4,706	-9.880%
2026-05-06	11.6600	11.6600	10.7600	10.7600	+2.086%	6,940	-8.691%
2026-05-05	10.5401	10.5401	10.5401	10.5401	-5.044%	1,550	-6.786%
2026-05-04	11.0000	11.1002	11.0000	11.1000	+1.742%	997	-11.487%
2026-05-01	10.9100	10.9100	10.9100	10.9100	-4.298%	566	-9.946%
2026-04-30	11.1500	11.4000	11.1000	11.4000	+0.885%	912	-13.817%
2026-04-29	11.1501	11.3500	11.1501	11.3000	-4.237%	1,997	-13.054%
2026-04-28	11.4831	11.8000	11.2023	11.8000	+1.812%	7,676	-16.738%
2026-04-27	11.5900	11.5900	11.5900	11.5900	-2.029%	600	-15.230%
2026-04-24	11.6209	11.8300	11.6209	11.8300	+1.983%	3,353	-16.949%
2026-04-23	10.7100	11.6250	10.7100	11.6000	-3.253%	3,187	-15.303%
2026-04-22	10.8805	11.9900	10.7500	11.9900	+11.535%	8,353	-18.058%
2026-04-21	11.0700	11.0700	10.7032	10.7500	+0.844%	1,073	-8.606%
2026-04-20	11.0759	11.0759	10.6600	10.6600	-1.751%	2,586	-7.834%
2026-04-17	11.0000	11.0000	10.8500	10.8500	+0.743%	1,384	-9.448%
2026-04-16	10.7500	11.2500	10.7500	10.7700	-1.644%	4,611	-8.775%
2026-04-14	10.6500	10.9500	10.6500	10.9500	+6.829%	2,340	-10.275%
2026-04-13	10.5000	10.5000	10.2500	10.2500	+1.385%	2,359	-4.147%
2026-04-10	10.3000	10.4100	10.1100	10.1100	-1.462%	4,847	-2.820%
2026-04-09	10.3001	10.7000	10.2500	10.2600	+1.988%	8,310	-4.241%
2026-04-08	10.2399	10.3398	10.0600	10.0600	+0.500%	2,660	-2.337%
2026-04-07	10.0000	10.0100	10.0000	10.0100	+0.301%	2,051	-1.849%
2026-04-06	10.2100	10.2199	9.9800	9.9800	-2.539%	2,085	-1.554%
2026-04-02	10.1200	10.2400	9.7400	10.2400	+0.887%	1,970	-4.054%
2026-04-01	10.3500	10.3500	10.1450	10.1500	+2.010%	5,674	-3.203%
2026-03-31	9.7500	9.9500	9.7500	9.9500	+2.051%	2,148	-1.257%
2026-03-30	9.5000	9.9245	9.5000	9.7500	-2.695%	3,375	+0.768%
2026-03-27	11.0600	11.0600	9.7100	10.0200	-10.215%	6,205	-1.947%
2026-03-26	12.7500	12.7500	10.7500	11.1600	-12.484%	6,015	-11.963%
2026-03-25	12.7100	13.3250	12.7100	12.7520	+1.206%	2,809	-22.954%
2026-03-24	13.8450	13.9550	12.6000	12.6000	-9.353%	6,277	-22.025%
2026-03-23	13.5100	14.1500	13.5100	13.9000	-2.456%	1,951	-29.317%
2026-03-20	13.5400	14.2500	13.2900	14.2500	+3.636%	3,484	-31.053%
2026-03-19	14.0500	14.0500	13.6700	13.7500	-3.509%	4,642	-28.546%
2026-03-17	14.3000	14.5100	14.2500	14.2500	-1.724%	6,360	-31.053%
2026-03-16	14.5000	14.5000	14.5000	14.5000	+6.853%	1,404	-32.242%
2026-03-12	13.5700	13.5700	13.5700	13.5700	-3.141%	273	-27.598%
2026-03-09	14.0100	14.0100	14.0100	14.0100	-2.641%	531	-29.872%
2026-03-06	14.5000	14.5000	14.3900	14.3900	-0.895%	3,002	-31.724%
2026-03-05	14.3000	15.0000	14.3000	14.5200	+3.714%	12,656	-32.335%
2026-03-04	13.5500	14.2500	13.5500	14.0000	+0.575%	1,077	-29.822%
2026-03-03	13.9200	14.6255	13.9200	13.9200	0.000%	3,500	-29.419%
2026-03-02	13.6000	14.0900	13.3200	13.9200	+3.110%	5,765	-29.419%
2026-02-27	14.0450	14.0450	13.5001	13.5001	-3.571%	1,298	-27.224%
2026-02-26	14.2400	14.3300	13.8104	14.0000	-1.823%	1,343	-29.822%
2026-02-25	13.5100	14.2600	13.5100	14.2600	+1.495%	1,247	-31.102%
2026-02-24	14.2500	14.3050	13.5100	14.0500	+0.357%	14,981	-30.072%
2026-02-23	14.1790	14.5000	14.0000	14.0000	+0.143%	2,589	-29.822%
2026-02-20	13.7400	13.9800	13.7400	13.9800	-0.071%	646	-29.722%
2026-02-19	13.2500	13.9900	13.2500	13.9900	+2.754%	3,779	-29.772%
2026-02-18	13.6000	13.6800	13.6000	13.6150	+2.755%	626	-27.838%
2026-02-17	13.9900	13.9900	13.2500	13.2500	-5.221%	1,780	-25.850%
2026-02-13	13.5000	13.9799	13.5000	13.9799	+4.718%	1,734	-29.721%
2026-02-12	13.6200	13.9500	13.3493	13.3500	-4.506%	1,487	-26.405%
2026-02-11	13.3100	13.9800	13.3100	13.9800	+2.719%	1,971	-29.722%
2026-02-10	13.4200	13.6400	13.4200	13.6100	+0.555%	6,704	-27.811%
2026-02-09	13.3280	13.5349	13.3280	13.5349	-0.405%	918	-27.411%
2026-02-05	13.3800	13.5900	13.3800	13.5900	+2.955%	1,408	-27.705%
2026-02-03	12.8200	13.3000	12.8200	13.2000	+4.019%	1,694	-25.569%
2026-02-02	12.6001	13.4500	12.6001	12.6900	-3.498%	2,878	-22.578%
2026-01-30	13.1000	13.5090	12.7600	13.1500	-3.935%	8,059	-25.286%
2026-01-29	14.2594	14.2594	13.5500	13.6886	-2.364%	2,149	-28.226%
2026-01-28	13.1900	14.0200	13.1900	14.0200	+3.164%	7,221	-29.922%
2026-01-27	13.3900	13.8500	12.7601	13.5900	+5.512%	5,800	-27.705%
2026-01-26	13.0000	13.5750	12.8800	12.8800	-3.881%	1,509	-23.720%
2026-01-23	13.2745	13.9000	13.0500	13.4000	-3.249%	7,766	-26.680%
2026-01-22	12.2001	13.8500	12.2000	13.8500	+3.513%	7,202	-29.062%
2026-01-21	13.7600	13.9900	13.3800	13.3800	-4.429%	2,406	-26.570%
2026-01-20	13.7800	14.0000	13.7800	14.0000	-0.780%	2,615	-29.822%
2026-01-16	14.3114	14.3114	14.1100	14.1100	-2.690%	3,735	-30.369%
2026-01-15	14.2200	14.5000	14.0201	14.5000	-1.091%	6,399	-32.242%
2026-01-14	14.5900	14.7401	14.5800	14.6600	+5.067%	2,461	-32.982%
2026-01-13	13.7100	14.0000	13.7100	13.9530	-3.506%	1,400	-29.586%
2026-01-12	14.3100	14.5000	14.1500	14.4600	+1.119%	2,972	-32.055%
2026-01-09	14.2325	14.4600	14.1500	14.3000	-1.583%	5,734	-31.294%
2026-01-08	13.9600	14.5700	13.8300	14.5300	+3.050%	7,119	-32.382%
2026-01-07	14.1000	14.1000	13.7456	14.1000	+0.714%	2,962	-30.320%
2026-01-06	13.6000	14.0000	13.4100	14.0000	+0.215%	13,806	-29.822%
2026-01-05	14.0000	14.2499	13.0200	13.9700	-0.214%	7,183	-29.671%
2026-01-02	14.0500	14.0500	13.3500	14.0000	+0.647%	3,780	-29.822%
2025-12-31	13.8500	14.0000	12.6000	13.9100	+1.237%	10,503	-29.368%
2025-12-30	14.0500	14.0500	13.7100	13.7400	-0.794%	4,823	-28.494%
2025-12-29	14.0000	14.5000	13.8500	13.8500	+0.801%	9,192	-29.062%
2025-12-26	12.5600	13.8100	12.5600	13.7400	-1.505%	5,109	-28.494%
2025-12-24	14.0500	14.1000	13.9000	13.9500	-2.105%	6,390	-29.571%
2025-12-23	14.1500	14.2500	13.8500	14.2500	+5.556%	8,700	-31.053%
2025-12-22	12.8337	14.4800	12.8337	13.5000	+4.977%	15,611	-27.223%
2025-12-19	12.1500	12.8600	12.1500	12.8600	-1.456%	2,367	-23.601%
2025-12-18	12.1800	13.2065	12.0200	13.0500	-0.382%	2,449	-24.713%
2025-12-17	12.1800	13.2500	11.8000	13.1000	-0.705%	51,168	-25.001%
2025-12-16	13.5000	14.0000	12.5730	13.1930	-6.200%	22,806	-25.529%
2025-12-15	14.6900	14.6900	13.3972	14.0650	-2.292%	5,949	-30.146%
2025-12-12	13.9300	14.7500	13.7500	14.3950	+3.840%	6,508	-31.748%
2025-12-11	11.6500	13.8627	11.6500	13.8627	+12.340%	7,754	-29.127%
2025-12-10	10.7650	12.3400	10.7650	12.3400	+15.112%	12,282	-20.382%
2025-12-09	10.7750	10.8634	10.6500	10.7200	+7.093%	6,036	-8.350%
2025-12-08	10.0100	10.0100	10.0100	10.0100	-9.000%	583	-1.849%
2025-12-05	10.9000	11.0000	10.9000	11.0000	+2.996%	630	-10.683%
2025-12-04	9.8200	10.6800	9.8200	10.6800	+6.800%	3,338	-8.007%
2025-12-03	9.4000	10.1799	9.4000	10.0000	+3.520%	6,910	-1.751%
2025-12-02	9.7400	9.7500	9.0000	9.6600	+4.869%	4,905	+1.707%
2025-12-01	8.8800	9.2500	8.8800	9.2115	-3.037%	594	+6.659%
2025-11-28	9.5000	9.5000	9.5000	9.5000	+5.556%	525	+3.420%
2025-11-26	8.9499	9.0000	8.8100	9.0000	+3.330%	9,060	+9.166%
2025-11-25	8.8100	8.9190	8.7050	8.7100	-0.571%	8,153	+12.800%
2025-11-24	8.9500	9.0000	8.7600	8.7600	-3.204%	2,540	+12.156%
2025-11-21	9.0500	9.0500	9.0500	9.0500	+3.270%	1,233	+8.562%
2025-11-20	8.9000	8.9000	8.7634	8.7634	-3.699%	901	+12.113%
2025-11-19	9.0000	9.2500	9.0000	9.1000	0.000%	2,937	+7.966%
2025-11-18	9.1000	9.1000	9.1000	9.1000	0.000%	8	+7.966%
2025-11-17	9.0500	9.5068	9.0500	9.1000	+3.116%	7,048	+7.966%
2025-11-14	8.5000	9.0000	8.5000	8.8250	-2.486%	2,512	+11.330%
2025-11-13	9.3439	9.3439	9.0500	9.0500	-3.518%	2,737	+8.562%
2025-11-12	9.2500	9.4000	9.2500	9.3800	+3.077%	3,499	+4.743%
2025-11-11	9.3825	9.7400	9.1000	9.1000	+0.358%	7,142	+7.966%
2025-11-10	9.7500	9.7500	9.0000	9.0675	+0.750%	7,928	+8.353%
2025-11-07	9.1000	9.1000	8.9150	9.0000	-2.174%	3,989	+9.166%
2025-11-06	9.1500	9.2000	9.1500	9.2000	+2.194%	961	+6.792%
2025-11-05	9.0025	9.0025	9.0025	9.0025	-1.093%	582	+9.135%
2025-11-04	9.3448	9.3448	9.0000	9.1020	-3.170%	5,095	+7.942%
2025-11-03	9.0200	9.4000	9.0200	9.4000	+1.622%	1,828	+4.520%
2025-10-31	9.5999	9.5999	9.2500	9.2500	-4.112%	1,262	+6.215%
2025-10-30	9.4000	9.7500	9.4000	9.6467	+0.591%	2,664	+1.847%
2025-10-29	9.5900	9.5900	9.5900	9.5900	+0.841%	1,294	+2.449%
2025-10-28	9.5869	9.5908	9.4600	9.5100	-0.419%	1,374	+3.311%
2025-10-27	9.6330	9.6500	9.5500	9.5500	-0.223%	6,498	+2.879%
2025-10-24	9.5713	9.5713	9.5713	9.5713	+0.223%	268	+2.650%
2025-10-23	9.7172	9.7172	9.5000	9.5500	+0.526%	2,010	+2.879%
2025-10-22	9.5000	9.5000	9.5000	9.5000	-2.664%	660	+3.420%
2025-10-21	9.7600	9.7600	9.7590	9.7600	-1.041%	1,567	+0.665%
2025-10-17	9.8627	9.8627	9.8627	9.8627	+2.204%	192	-0.383%
2025-10-16	9.6500	9.6500	9.6500	9.6500	-3.403%	255	+1.812%
2025-10-15	10.0800	10.0800	9.7550	9.9900	+1.939%	560	-1.653%
2025-10-14	9.4001	9.8666	9.4001	9.8000	+0.823%	11,740	+0.254%
2025-10-13	9.8560	9.9900	9.7200	9.7200	-0.410%	3,522	+1.079%
2025-10-10	10.0000	10.0000	9.7600	9.7600	-2.400%	692	+0.665%
2025-10-09	10.1258	10.1258	9.8900	10.0000	-0.200%	5,423	-1.751%
2025-10-08	10.0794	10.1660	9.9600	10.0200	-1.281%	2,586	-1.947%
2025-10-07	10.1250	10.2475	10.0000	10.1500	-0.588%	775	-3.203%
2025-10-03	10.0700	10.2700	10.0700	10.2100	+0.098%	1,739	-3.772%
2025-10-02	10.4490	10.5000	10.1900	10.2000	+2.513%	5,685	-3.677%
2025-10-01	10.3600	10.3600	9.9500	9.9500	-4.785%	867	-1.257%
2025-09-30	10.4500	10.4500	10.4500	10.4500	-0.476%	623	-5.982%
2025-09-29	10.5500	10.5500	10.1500	10.5000	-0.474%	4,820	-6.430%
2025-09-26	10.2600	10.5500	10.1001	10.5500	+3.941%	2,012	-6.873%
2025-09-25	11.0800	11.0800	10.1500	10.1500	-8.559%	6,918	-3.203%
2025-09-24	10.8400	11.1000	10.8400	11.1000	+2.399%	455	-11.487%
2025-09-23	10.8400	10.8400	10.3300	10.8400	+0.557%	2,311	-9.364%
2025-09-22	10.0000	10.8400	10.0000	10.7800	-0.737%	4,346	-8.860%
2025-09-19	10.5700	11.0000	9.5200	10.8600	-0.367%	4,303	-9.531%
2025-09-18	9.7600	10.9400	9.7600	10.9000	+7.921%	5,724	-9.863%
2025-09-17	10.0000	10.1000	10.0000	10.1000	-1.367%	1,788	-2.724%
2025-09-16	9.0100	10.2400	9.0100	10.2400	+4.490%	4,677	-4.054%
2025-09-12	9.9500	9.9500	9.8000	9.8000	-1.259%	663	+0.254%
2025-09-11	9.9250	9.9250	9.9250	9.9250	-1.864%	256	-1.009%
2025-09-10	9.5100	10.1135	9.5000	10.1135	-4.228%	4,781	-2.854%
2025-09-09	9.5001	10.5600	9.5001	10.5600	+11.988%	3,044	-6.961%
2025-09-08	9.2000	9.4296	9.2000	9.4296	+2.496%	10,915	+4.192%
2025-09-05	9.2100	9.5600	8.9650	9.2000	-3.361%	8,502	+6.792%
2025-09-04	9.5200	9.5200	9.5200	9.5200	-1.856%	311	+3.203%
2025-09-03	9.8892	9.8892	9.3800	9.7000	-0.513%	4,707	+1.288%
2025-09-02	9.7500	9.7500	9.7450	9.7500	0.000%	1,128	+0.768%
2025-08-29	9.5400	9.7500	9.5000	9.7500	-3.274%	1,008	+0.768%
2025-08-28	10.1200	10.1200	10.0400	10.0800	0.000%	1,459	-2.531%
2025-08-27	10.0800	10.0800	10.0800	10.0800	-4.000%	297	-2.531%
2025-08-26	10.5000	10.5000	10.5000	10.5000	-5.013%	721	-6.430%
2025-08-25	11.2500	11.2500	10.5000	11.0542	+0.493%	1,533	-11.121%
2025-08-22	10.9400	11.0000	10.9400	11.0000	+2.421%	1,064	-10.683%
2025-08-21	10.8000	10.8000	10.1900	10.7400	-1.241%	2,195	-8.520%
2025-08-20	11.3500	11.3500	10.8750	10.8750	+2.594%	1,953	-9.656%
2025-08-19	10.3000	10.6000	10.3000	10.6000	-4.590%	876	-7.312%
2025-08-18	11.5600	11.5600	11.1100	11.1100	-3.893%	3,403	-11.567%
2025-08-14	11.5600	11.5600	11.5600	11.5600	-3.667%	4	-15.010%
2025-08-12	12.0000	12.0000	12.0000	12.0000	-1.031%	440	-18.126%
2025-08-11	12.7500	12.7500	12.1250	12.1250	-7.725%	997	-18.970%
2025-08-07	13.1400	13.1400	13.1400	13.1400	+2.857%	542	-25.229%
2025-08-06	12.7750	12.7750	12.7750	12.7750	+4.286%	197	-23.093%
2025-08-05	12.1100	12.2500	12.0700	12.2500	+7.080%	2,752	-19.797%
2025-08-04	11.9400	11.9400	11.4400	11.4400	-9.850%	788	-14.118%
2025-07-31	12.6599	12.6900	12.6300	12.6900	+0.258%	3,515	-22.578%
2025-07-30	12.6225	12.6573	12.4500	12.6573	+0.216%	4,250	-22.378%
2025-07-28	13.2500	13.2500	12.6250	12.6300	+1.040%	1,618	-22.210%
2025-07-25	11.9000	12.5000	11.9000	12.5000	-0.080%	9,467	-21.401%
2025-07-24	11.6600	12.5100	11.6000	12.5100	+4.337%	3,166	-21.464%
2025-07-23	12.2000	12.2000	11.9900	11.9900	+3.810%	1,720	-18.058%
2025-07-22	11.1300	12.0000	11.1300	11.5500	-1.284%	5,106	-14.936%
2025-07-21	11.3323	11.8500	11.3323	11.7002	+1.564%	1,085	-16.028%
2025-07-18	11.6200	11.9000	11.4700	11.5200	-4.950%	1,017	-14.714%
2025-07-11	12.1200	12.1200	12.1200	12.1200	+1.126%	301	-18.936%
2025-07-10	12.4900	12.4900	11.7300	11.9850	-1.963%	2,839	-18.023%
2025-07-09	11.7300	12.2250	11.7300	12.2250	+2.130%	632	-19.633%
2025-07-08	12.7500	12.7500	11.7300	11.9700	-1.684%	2,841	-17.921%
2025-07-07	12.3159	12.3159	12.1750	12.1750	-2.600%	874	-19.303%
2025-07-03	12.4000	13.1000	12.1000	12.5000	+2.459%	12,768	-21.401%
2025-07-02	12.0400	12.8200	12.0400	12.2000	-0.245%	2,638	-19.468%
2025-06-30	12.3300	12.6000	11.7500	12.2300	-0.972%	32,415	-19.666%
2025-06-27	11.8500	13.0000	11.7700	12.3500	-0.403%	9,256	-20.446%
2025-06-26	12.0000	12.6500	11.7500	12.4000	-0.800%	5,298	-20.767%
2025-06-25	12.0000	12.5000	11.7000	12.5000	+4.167%	1,165	-21.401%
2025-06-23	12.0000	12.6200	12.0000	12.0000	+4.076%	3,354	-18.126%
2025-06-20	13.9000	13.9000	11.5300	11.5300	-14.593%	3,729	-14.788%
2025-06-18	12.9502	13.5000	12.8523	13.5000	-0.735%	1,478	-27.223%
2025-06-17	13.5050	13.6000	13.1100	13.6000	-1.876%	869	-27.758%
2025-06-16	13.8600	13.8600	13.8600	13.8600	+2.062%	730	-29.113%
2025-06-13	13.3100	13.5800	13.2000	13.5800	-0.876%	1,584	-27.652%
2025-06-12	13.7000	13.7000	13.3030	13.7000	+0.440%	986	-28.285%
2025-06-11	13.2427	13.6400	13.2427	13.6400	-0.146%	645	-27.970%
2025-06-10	13.2401	13.6600	13.2401	13.6600	-2.359%	686	-28.075%
2025-06-09	13.9700	13.9900	13.5000	13.9900	+1.524%	3,016	-29.772%
2025-06-06	13.4700	14.4900	12.7200	13.7800	+1.398%	5,025	-28.702%
2025-06-05	13.4500	13.5900	13.4500	13.5900	-0.803%	929	-27.705%
2025-06-04	13.4400	13.7500	13.0900	13.7000	-1.012%	2,165	-28.285%
2025-06-03	13.6964	13.8400	13.2809	13.8400	-0.717%	3,064	-29.011%
2025-06-02	12.5201	14.9000	12.5201	13.9400	+11.342%	8,505	-29.520%
2025-05-30	11.9000	12.9800	11.8900	12.5200	+1.541%	3,681	-21.526%
2025-05-29	11.8900	12.3300	11.8900	12.3300	+8.427%	1,449	-20.317%
2025-05-28	11.3717	11.3717	11.3717	11.3717	-2.389%	356	-13.602%
2025-05-27	11.5400	11.9434	11.1071	11.6500	+1.128%	3,482	-15.666%
2025-05-23	11.7500	11.7500	10.9700	11.5200	-0.019%	4,536	-14.714%
2025-05-22	11.5800	11.7300	11.5222	11.5222	-6.551%	2,334	-14.731%
2025-05-21	11.5200	12.3299	11.5200	12.3299	+6.476%	1,479	-20.316%
2025-05-20	12.1000	12.6333	11.5800	11.5800	+0.521%	3,707	-15.156%
2025-05-19	11.2000	11.5200	11.2000	11.5200	+6.964%	1,408	-14.714%
2025-05-16	10.7700	10.7700	10.7700	10.7700	-4.011%	424	-8.775%
2025-05-15	11.3154	11.4300	10.2700	11.2200	+0.179%	4,538	-12.434%
2025-05-14	11.2000	11.2000	11.2000	11.2000	-0.089%	1,037	-12.278%
2025-05-13	11.2500	11.2502	11.2100	11.2100	+0.179%	3,081	-12.356%
2025-05-12	11.2598	11.6500	11.1900	11.1900	-1.322%	3,299	-12.199%
2025-05-09	11.2900	11.3399	10.4800	11.3399	+4.227%	5,551	-13.360%
2025-05-08	11.2900	12.0401	10.5000	10.8800	+2.352%	14,888	-9.698%
2025-05-07	12.2000	12.2000	8.1500	10.6300	-11.195%	22,675	-7.574%
2025-05-06	12.4000	12.5875	11.9700	11.9700	-4.545%	3,165	-17.921%
2025-05-05	13.3000	13.4682	12.0400	12.5400	-1.104%	5,963	-21.652%
2025-05-02	11.7700	14.2400	11.7700	12.6800	-1.411%	22,343	-22.517%
2025-05-01	12.8615	12.8615	12.8615	12.8615	-2.932%	671	-23.610%
2025-04-30	13.2500	13.2500	13.2500	13.2500	+6.941%	1,338	-25.850%
2025-04-29	11.8244	13.8000	11.2838	12.3900	+3.972%	9,697	-20.703%
2025-04-28	10.2500	12.0000	9.9400	11.9167	+16.830%	9,789	-17.554%
2025-04-25	9.2609	12.1000	9.2609	10.2000	+10.870%	14,039	-3.677%
2025-04-24	8.9950	9.4000	8.7035	9.2000	-1.075%	3,797	+6.792%
2025-04-23	8.8000	9.3010	8.8000	9.3000	+2.649%	1,261	+5.644%
2025-04-22	9.2600	9.3200	8.2500	9.0600	+4.861%	2,343	+8.443%
2025-04-21	9.0000	9.4899	8.6400	8.6400	-6.594%	1,935	+13.714%
2025-04-17	9.2499	9.2499	9.2499	9.2499	+3.931%	468	+6.216%
2025-04-16	8.9000	8.9001	8.9000	8.9000	-3.435%	2,212	+10.392%
2025-04-15	9.0600	9.2166	8.9000	9.2166	+1.728%	1,556	+6.600%
2025-04-14	9.3698	9.4141	8.9300	9.0600	-7.551%	6,446	+8.443%
2025-04-11	9.4142	9.9800	9.4142	9.8000	+3.158%	19,021	+0.254%
2025-04-10	10.0700	10.0700	9.5000	9.5000	-8.653%	1,585	+3.420%
2025-04-09	9.7500	10.3999	9.5000	10.3999	+4.417%	5,892	-5.529%
2025-04-08	10.0386	10.5500	9.7200	9.9600	-5.592%	11,148	-1.356%
2025-04-07	9.9800	10.5500	9.9800	10.5500	+2.427%	10,552	-6.873%
2025-04-04	10.2500	10.8000	9.8501	10.3000	-2.849%	10,199	-4.613%
2025-04-03	10.5700	10.8000	10.5700	10.6020	-5.927%	3,538	-7.330%
2025-04-02	10.2500	11.2800	10.2500	11.2700	+7.333%	6,468	-12.823%
2025-04-01	10.8900	11.5000	10.0800	10.5000	-3.581%	8,305	-6.430%
2025-03-31	12.9500	12.9500	10.8900	10.8900	-19.809%	11,824	-9.781%
2025-03-28	13.2200	13.5800	13.1201	13.5800	-3.960%	3,596	-27.652%
2025-03-27	14.1400	14.1400	14.1400	14.1400	+2.464%	692	-30.517%
2025-03-26	13.4800	13.8521	13.3000	13.8000	+3.371%	2,637	-28.805%
2025-03-25	13.2600	13.6450	13.2600	13.3500	-0.373%	2,450	-26.405%
2025-03-24	13.7001	13.7001	13.1100	13.4000	-1.615%	1,112	-26.680%
2025-03-21	13.8000	13.8000	13.6014	13.6200	0.000%	1,663	-27.864%
2025-03-20	13.7000	13.7200	13.6200	13.6200	-2.784%	1,446	-27.864%
2025-03-19	14.0100	14.0100	14.0100	14.0100	+2.263%	365	-29.872%
2025-03-18	13.4500	14.0914	13.4500	13.7000	-3.194%	4,041	-28.285%
2025-03-17	13.8202	14.1520	13.8202	14.1520	-1.791%	3,641	-30.576%
2025-03-14	14.5500	14.7500	14.4100	14.4101	-3.288%	928	-31.819%
2025-03-13	15.0000	15.0000	14.9000	14.9000	-0.268%	795	-34.061%
2025-03-12	14.9400	14.9400	14.9400	14.9400	+6.943%	1,030	-34.238%
2025-03-11	13.5000	14.2399	13.4000	13.9700	+2.721%	2,388	-29.671%
2025-03-10	13.8000	14.0500	13.5100	13.6000	-2.158%	3,558	-27.758%
2025-03-07	13.8000	14.0100	13.8000	13.9000	0.000%	2,473	-29.317%
2025-03-06	13.9000	13.9000	13.9000	13.9000	+1.510%	424	-29.317%
2025-03-05	13.4000	13.7200	13.4000	13.6932	-0.413%	931	-28.250%
2025-03-04	13.6100	14.0999	13.4750	13.7500	-2.746%	1,899	-28.546%
2025-03-03	14.1382	14.1382	14.1382	14.1382	-2.495%	492	-30.508%
2025-02-27	14.1000	14.5000	13.8001	14.5000	-1.961%	1,142	-32.242%
2025-02-26	13.9200	14.7900	13.8100	14.7900	+6.174%	1,257	-33.571%
2025-02-25	14.1300	14.1300	13.8500	13.9300	-0.500%	4,008	-29.469%
2025-02-24	14.4700	14.9400	14.0000	14.0000	-5.341%	1,055	-29.822%
2025-02-21	14.5850	14.8000	13.9900	14.7900	-1.004%	3,382	-33.571%
2025-02-20	14.5000	15.1800	14.1100	14.9400	+2.224%	1,799	-34.238%
2025-02-19	14.3001	14.6150	14.3001	14.6150	-1.250%	2,391	-32.775%
2025-02-18	14.8000	14.8000	14.8000	14.8000	-0.270%	651	-33.616%
2025-02-14	14.2100	14.8400	14.2100	14.8400	-0.669%	1,427	-33.794%
2025-02-13	14.6900	14.9400	14.6043	14.9400	-0.399%	2,094	-34.238%
2025-02-12	14.8000	14.9999	14.5100	14.9999	-1.316%	3,906	-34.500%
2025-02-11	15.2000	15.2000	15.2000	15.2000	+0.396%	374	-35.363%
2025-02-10	15.0000	15.1800	15.0000	15.1400	-0.656%	1,125	-35.106%
2025-02-07	14.7500	15.2400	14.7500	15.2400	-0.781%	1,900	-35.532%
2025-02-06	15.0000	15.3600	15.0000	15.3600	+0.261%	2,423	-36.036%
2025-02-05	15.3200	15.3200	15.3200	15.3200	-0.519%	696	-35.869%
2025-02-04	15.3999	15.3999	15.3999	15.3999	-0.001%	237	-36.202%
2025-01-31	16.2400	16.2400	15.4000	15.4000	-0.324%	656	-36.202%
2025-01-30	15.0700	16.6400	13.8800	15.4500	+1.913%	18,757	-36.408%
2025-01-29	15.2500	15.2500	15.1600	15.1600	-0.590%	1,265	-35.192%
2025-01-27	15.3151	15.3151	15.2400	15.2500	-2.581%	1,189	-35.574%
2025-01-24	15.7400	15.7400	15.6540	15.6540	+0.218%	1,497	-37.237%
2025-01-23	15.5000	15.6200	15.5000	15.6200	+0.774%	592	-37.101%
2025-01-22	15.5000	15.5600	15.5000	15.5000	+0.454%	845	-36.614%
2025-01-21	15.5000	15.5000	15.3888	15.4300	-0.452%	698	-36.326%
2025-01-17	15.7000	15.7000	15.5000	15.5000	-2.760%	2,951	-36.614%
2025-01-16	15.5000	15.9399	15.5000	15.9399	+0.251%	1,318	-38.363%
2025-01-15	15.9000	15.9000	15.9000	15.9000	+1.245%	695	-38.208%
2025-01-14	15.5000	15.7045	15.5000	15.7045	-1.027%	1,679	-37.439%
2025-01-13	15.5000	15.8674	15.5000	15.8674	+0.427%	1,933	-38.081%
2025-01-08	15.6500	15.9000	15.5500	15.8000	-3.340%	2,185	-37.817%
2025-01-06	16.3460	16.3460	16.3460	16.3460	+2.999%	429	-39.894%
2025-01-03	15.7220	15.8700	15.5800	15.8700	+2.058%	706	-38.091%
2025-01-02	15.5500	15.5500	15.5500	15.5500	-1.831%	570	-36.817%
2024-12-31	15.5100	15.9350	15.3600	15.8400	-2.523%	2,992	-37.974%
2024-12-30	15.5005	16.2500	15.5005	16.2500	+4.123%	999	-39.539%
2024-12-27	15.5000	15.6065	15.5000	15.6065	-2.459%	989	-37.046%
2024-12-26	16.0000	16.0000	16.0000	16.0000	+3.226%	281	-38.594%
2024-12-24	15.5000	15.5000	15.5000	15.5000	0.000%	1,064	-36.614%
2024-12-23	15.7500	16.8200	15.5000	15.5000	-4.674%	2,567	-36.614%
2024-12-20	15.6000	16.2600	15.6000	16.2600	+3.238%	879	-39.576%
2024-12-19	15.1200	16.6000	15.1200	15.7500	-0.190%	733	-37.620%
2024-12-18	16.6350	16.6350	15.7800	15.7800	-8.559%	2,471	-37.738%
2024-12-17	16.7500	17.2570	16.7000	17.2570	+0.918%	1,152	-43.067%
2024-12-16	15.5600	17.1000	15.5600	17.1000	+3.292%	2,135	-42.544%
2024-12-13	16.4100	16.5550	16.3940	16.5550	+0.333%	1,134	-40.653%
2024-12-12	15.4100	16.7000	15.4100	16.5000	+4.173%	3,973	-40.455%
2024-12-11	15.5500	16.0999	15.5500	15.8391	-1.375%	890	-37.971%

.dark-mode .RTdjyp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RTdjyp{ color: #333333; background-color: white; border: 2px solid #333333; }CVRChicago Rivet & Machine Co.stock NYSEAMERICAN

CVR
Chicago Rivet & Machine Co.
stock NYSEAMERICAN