NYSE:CVR | Historical Stock Price | CHICAGO RIVET & MACHINE CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.34$10.69$21.40$42.83$85.70$171.511973-02-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1990

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1990-12-31$9.56$12.200——
1990-12-28$9.56$12.200——
1990-12-27$9.56$12.20400——
1990-12-26$9.69$12.36200——
1990-12-24$9.56$12.20200——
1990-12-21$9.44$12.040——
1990-12-20$9.44$12.040——
1990-12-19$9.44$12.040——
1990-12-18$9.44$12.04400——
1990-12-17$9.56$12.20800——
1990-12-14$9.50$12.12800——
1990-12-13$9.44$12.040——
1990-12-12$9.44$12.040——
1990-12-11$9.44$12.041,200——
1990-12-10$9.50$12.12400——
1990-12-07$9.50$12.120——
1990-12-06$9.50$12.12200——
1990-12-05$9.38$11.96400——
1990-12-04$9.38$11.96400——
1990-12-03$9.44$12.04400——
1990-11-30$9.63$12.280——
1990-11-29$9.63$12.280——
1990-11-28$9.63$12.091,200——
1990-11-27$9.44$11.850——
1990-11-26$9.44$11.850——
1990-11-23$9.44$11.850——
1990-11-21$9.44$11.852,400——
1990-11-20$9.63$12.090——
1990-11-19$9.63$12.090——
1990-11-16$9.63$12.090——
1990-11-15$9.63$12.09200——
1990-11-14$9.63$12.090——
1990-11-13$9.63$12.0911,600——
1990-11-12$9.75$12.240——
1990-11-09$9.75$12.244,400——
1990-11-08$9.94$12.480——
1990-11-07$9.94$12.48200——
1990-11-06$9.81$12.320——
1990-11-05$9.81$12.320——
1990-11-02$9.81$12.320——
1990-11-01$9.81$12.320——
1990-10-31$9.81$12.322,400——
1990-10-30$9.81$12.32400——
1990-10-29$9.88$12.40200——
1990-10-26$9.88$12.400——
1990-10-25$9.88$12.400——
1990-10-24$9.88$12.400——
1990-10-23$9.88$12.40600——
1990-10-22$10.00$12.560——
1990-10-19$10.00$12.560——
1990-10-18$10.00$12.560——
1990-10-17$10.00$12.560——
1990-10-16$10.00$12.560——
1990-10-15$10.00$12.56600——
1990-10-12$10.00$12.56800——
1990-10-11$10.06$12.641,600——
1990-10-10$10.31$12.950——
1990-10-09$10.31$12.950——
1990-10-08$10.31$12.950——
1990-10-05$10.31$12.950——
1990-10-04$10.31$12.950——
1990-10-03$10.31$12.950——
1990-10-02$10.31$12.950——
1990-10-01$10.31$12.950——
1990-09-28$10.31$12.950——
1990-09-27$10.31$12.95200——
1990-09-26$10.38$13.030——
1990-09-25$10.38$13.030——
1990-09-24$10.38$13.030——
1990-09-21$10.38$13.031,600——
1990-09-20$10.56$13.260——
1990-09-19$10.56$13.261,600——
1990-09-18$10.50$13.191,200——
1990-09-17$10.44$13.110——
1990-09-14$10.44$13.11600——
1990-09-13$10.44$13.11600——
1990-09-12$10.50$13.190——
1990-09-11$10.50$13.190——
1990-09-10$10.50$13.19200——
1990-09-07$10.50$13.192,800——
1990-09-06$10.50$13.190——
1990-09-05$10.50$13.190——
1990-09-04$10.50$13.190——
1990-08-31$10.50$13.190——
1990-08-30$10.50$13.1939,800——
1990-08-29$10.38$13.031,000——
1990-08-28$10.44$12.920——
1990-08-27$10.44$12.921,400——
1990-08-24$10.50$13.000——
1990-08-23$10.50$13.002,400——
1990-08-22$10.88$13.46200——
1990-08-21$10.88$13.460——
1990-08-20$10.88$13.460——
1990-08-17$10.88$13.460——
1990-08-16$10.88$13.460——
1990-08-15$10.88$13.460——
1990-08-14$10.88$13.462,000——
1990-08-13$10.88$13.460——
1990-08-10$10.88$13.460——
1990-08-09$10.88$13.460——
1990-08-08$10.88$13.46600——
1990-08-07$11.00$13.61200——
1990-08-06$10.88$13.46400——
1990-08-03$11.00$13.610——
1990-08-02$11.00$13.610——
1990-08-01$11.00$13.610——
1990-07-31$11.00$13.611,000——
1990-07-30$11.00$13.610——
1990-07-27$11.00$13.610——
1990-07-26$11.00$13.610——
1990-07-25$11.00$13.610——
1990-07-24$11.00$13.614,000——
1990-07-23$11.00$13.610——
1990-07-20$11.00$13.610——
1990-07-19$11.00$13.612,000——
1990-07-18$11.00$13.61600——
1990-07-17$11.06$13.69200——
1990-07-16$11.06$13.692,600——
1990-07-13$11.06$13.690——
1990-07-12$11.06$13.690——
1990-07-11$11.06$13.690——
1990-07-10$11.06$13.690——
1990-07-09$11.06$13.690——
1990-07-06$11.06$13.690——
1990-07-05$11.06$13.690——
1990-07-03$11.06$13.690——
1990-07-02$11.06$13.69400——
1990-06-29$11.13$13.77800——
1990-06-28$11.06$13.690——
1990-06-27$11.06$13.690——
1990-06-26$11.06$13.690——
1990-06-25$11.06$13.690——
1990-06-22$11.06$13.691,200——
1990-06-21$11.13$13.778,000——
1990-06-20$11.19$13.851,000——
1990-06-19$11.25$13.92400——
1990-06-18$11.38$14.080——
1990-06-15$11.38$14.08200——
1990-06-14$11.25$13.921,400——
1990-06-13$11.19$13.85600——
1990-06-12$11.19$13.852,000——
1990-06-11$11.19$13.850——
1990-06-08$11.19$13.852,000——
1990-06-07$11.25$13.921,200——
1990-06-06$11.19$13.850——
1990-06-05$11.19$13.854,400——
1990-06-04$11.06$13.691,600——
1990-06-01$11.06$13.69800——
1990-05-31$11.13$13.771,000——
1990-05-30$11.06$13.696,400——
1990-05-29$11.31$13.821,000——
1990-05-25$11.31$13.820——
1990-05-24$11.31$13.820——
1990-05-23$11.31$13.824,800——
1990-05-22$11.25$13.741,000——
1990-05-21$11.38$13.891,200——
1990-05-18$11.31$13.820——
1990-05-17$11.31$13.820——
1990-05-16$11.31$13.820——
1990-05-15$11.31$13.820——
1990-05-14$11.31$13.82400——
1990-05-11$11.25$13.741,200——
1990-05-10$11.25$13.741,000——
1990-05-09$11.25$13.740——
1990-05-08$11.25$13.74400——
1990-05-07$11.25$13.740——
1990-05-04$11.25$13.74400——
1990-05-03$11.25$13.740——
1990-05-02$11.25$13.74400——
1990-05-01$11.31$13.821,800——
1990-04-30$11.06$13.510——
1990-04-27$11.06$13.512,000——
1990-04-26$11.06$13.510——
1990-04-25$11.06$13.51400——
1990-04-24$11.06$13.510——
1990-04-23$11.06$13.510——
1990-04-20$11.06$13.511,000——
1990-04-19$11.13$13.59400——
1990-04-18$11.19$13.661,200——
1990-04-17$11.06$13.51800——
1990-04-16$11.13$13.590——
1990-04-12$11.13$13.59200——
1990-04-11$11.13$13.590——
1990-04-10$11.13$13.590——
1990-04-09$11.13$13.590——
1990-04-06$11.13$13.59200——
1990-04-05$11.13$13.591,000——
1990-04-04$11.19$13.660——
1990-04-03$11.19$13.66800——
1990-04-02$11.31$13.82200——
1990-03-30$11.38$13.89200——
1990-03-29$11.38$13.74600——
1990-03-28$11.38$13.74600——
1990-03-27$11.25$13.59800——
1990-03-26$11.19$13.510——
1990-03-23$11.19$13.51800——
1990-03-22$11.13$13.440——
1990-03-21$11.13$13.4412,400——
1990-03-20$11.38$13.740——
1990-03-19$11.38$13.740——
1990-03-16$11.38$13.74200——
1990-03-15$11.31$13.66400——
1990-03-14$11.25$13.59400——
1990-03-13$11.31$13.660——
1990-03-12$11.31$13.66800——
1990-03-09$11.13$13.44400——
1990-03-08$11.06$13.360——
1990-03-07$11.06$13.36200——
1990-03-06$11.06$13.360——
1990-03-05$11.06$13.36200——
1990-03-02$11.13$13.440——
1990-03-01$11.13$13.44200——
1990-02-28$11.38$13.740——
1990-02-27$11.38$13.740——
1990-02-26$11.38$13.56200——
1990-02-23$11.25$13.411,000——
1990-02-22$11.00$13.111,200——
1990-02-21$11.00$13.112,000——
1990-02-20$10.81$12.893,600——
1990-02-16$10.50$12.520——
1990-02-15$10.50$12.520——
1990-02-14$10.50$12.520——
1990-02-13$10.50$12.521,000——
1990-02-12$10.50$12.520——
1990-02-09$10.50$12.520——
1990-02-08$10.50$12.52400——
1990-02-07$10.50$12.520——
1990-02-06$10.50$12.521,200——
1990-02-05$10.38$12.370——
1990-02-02$10.38$12.370——
1990-02-01$10.38$12.371,200——
1990-01-31$10.50$12.521,000——
1990-01-30$10.50$12.521,200——
1990-01-29$10.50$12.52400——
1990-01-26$10.50$12.522,000——
1990-01-25$10.69$12.74400——
1990-01-24$10.56$12.590——
1990-01-23$10.56$12.590——
1990-01-22$10.56$12.591,200——
1990-01-19$10.69$12.742,200——
1990-01-18$10.69$12.740——
1990-01-17$10.69$12.740——
1990-01-16$10.69$12.740——
1990-01-15$10.69$12.740——
1990-01-12$10.69$12.74400——
1990-01-11$10.75$12.810——
1990-01-10$10.75$12.81800——
1990-01-09$10.88$12.960——
1990-01-08$10.88$12.962,000——
1990-01-05$10.88$12.96200——
1990-01-04$10.75$12.810——
1990-01-03$10.75$12.81800——
1990-01-02$10.81$12.890——