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 — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$12.75$18.09400——
1992-12-30$12.81$18.180——
1992-12-29$12.81$18.180——
1992-12-28$12.81$18.180——
1992-12-24$12.81$18.180——
1992-12-23$12.81$18.18800——
1992-12-22$13.00$18.440——
1992-12-21$13.00$18.440——
1992-12-18$13.00$18.440——
1992-12-17$13.00$18.440——
1992-12-16$13.00$18.440——
1992-12-15$13.00$18.440——
1992-12-14$13.00$18.44200——
1992-12-11$13.13$18.620——
1992-12-10$13.13$18.620——
1992-12-09$13.13$18.620——
1992-12-08$13.13$18.620——
1992-12-07$13.13$18.62400——
1992-12-04$13.06$18.53600——
1992-12-03$13.19$18.710——
1992-12-02$13.19$18.712,200——
1992-12-01$13.25$18.80600——
1992-11-30$13.38$18.970——
1992-11-27$13.56$19.030——
1992-11-25$13.56$19.030——
1992-11-24$13.56$19.030——
1992-11-23$13.56$19.030——
1992-11-20$13.56$19.030——
1992-11-19$13.56$19.03800——
1992-11-18$13.81$19.380——
1992-11-17$13.81$19.381,000——
1992-11-16$13.75$19.29200——
1992-11-13$13.63$19.111,000——
1992-11-12$13.81$19.382,400——
1992-11-11$13.75$19.290——
1992-11-10$13.75$19.290——
1992-11-09$13.75$19.290——
1992-11-06$13.75$19.290——
1992-11-05$13.75$19.290——
1992-11-04$13.75$19.290——
1992-11-03$13.75$19.29200——
1992-11-02$13.88$19.470——
1992-10-30$13.88$19.470——
1992-10-29$13.88$19.47400——
1992-10-28$14.00$19.648,000——
1992-10-27$13.75$19.290——
1992-10-26$13.75$19.290——
1992-10-23$13.75$19.290——
1992-10-22$13.75$19.290——
1992-10-21$13.75$19.290——
1992-10-20$13.75$19.290——
1992-10-19$13.75$19.292,000——
1992-10-16$13.75$19.292,000——
1992-10-15$13.75$19.290——
1992-10-14$13.75$19.290——
1992-10-13$13.75$19.294,000——
1992-10-12$13.63$19.11200——
1992-10-09$13.75$19.293,000——
1992-10-08$13.44$18.851,000——
1992-10-07$13.63$19.110——
1992-10-06$13.63$19.110——
1992-10-05$13.63$19.110——
1992-10-02$13.63$19.11200——
1992-10-01$13.75$19.290——
1992-09-30$13.75$19.29400——
1992-09-29$13.63$19.11600——
1992-09-28$13.81$19.380——
1992-09-25$13.81$19.380——
1992-09-24$13.81$19.380——
1992-09-23$13.81$19.38800——
1992-09-22$13.75$19.290——
1992-09-21$13.75$19.290——
1992-09-18$13.75$19.290——
1992-09-17$13.75$19.290——
1992-09-16$13.75$19.29400——
1992-09-15$13.75$19.290——
1992-09-14$13.75$19.291,000——
1992-09-11$13.63$19.110——
1992-09-10$13.63$19.11200——
1992-09-09$13.69$19.200——
1992-09-08$13.69$19.20400——
1992-09-04$13.81$19.380——
1992-09-03$13.81$19.380——
1992-09-02$13.81$19.38200——
1992-09-01$13.94$19.55600——
1992-08-31$13.94$19.553,000——
1992-08-28$13.88$19.251,000——
1992-08-27$13.88$19.250——
1992-08-26$13.88$19.251,200——
1992-08-25$13.81$19.170——
1992-08-24$13.81$19.170——
1992-08-21$13.81$19.171,200——
1992-08-20$13.75$19.081,800——
1992-08-19$13.56$18.821,200——
1992-08-18$13.75$19.08800——
1992-08-17$13.56$18.821,200——
1992-08-14$13.25$18.390——
1992-08-13$13.25$18.390——
1992-08-12$13.25$18.390——
1992-08-11$13.25$18.390——
1992-08-10$13.25$18.390——
1992-08-07$13.25$18.390——
1992-08-06$13.25$18.390——
1992-08-05$13.25$18.390——
1992-08-04$13.25$18.39200——
1992-08-03$13.31$18.470——
1992-07-31$13.31$18.473,000——
1992-07-30$13.13$18.21800——
1992-07-29$13.38$18.56600——
1992-07-28$13.31$18.47600——
1992-07-27$13.50$18.731,000——
1992-07-24$13.31$18.477,400——
1992-07-23$13.56$18.82400——
1992-07-22$13.69$18.992,000——
1992-07-21$13.88$19.25800——
1992-07-20$14.06$19.512,200——
1992-07-17$14.00$19.430——
1992-07-16$14.00$19.431,800——
1992-07-15$14.00$19.43400——
1992-07-14$14.13$19.600——
1992-07-13$14.13$19.60200——
1992-07-10$14.25$19.781,800——
1992-07-09$14.19$19.691,800——
1992-07-08$14.00$19.436,000——
1992-07-07$13.88$19.251,000——
1992-07-06$13.69$18.99400——
1992-07-02$13.81$19.173,200——
1992-07-01$13.63$18.91200——
1992-06-30$13.50$18.73200——
1992-06-29$13.38$18.560——
1992-06-26$13.38$18.560——
1992-06-25$13.38$18.560——
1992-06-24$13.38$18.560——
1992-06-23$13.38$18.56400——
1992-06-22$13.25$18.392,200——
1992-06-19$13.50$18.739,600——
1992-06-18$13.25$18.391,400——
1992-06-17$13.56$18.822,000——
1992-06-16$13.81$19.175,600——
1992-06-15$13.94$19.340——
1992-06-12$13.94$19.341,400——
1992-06-11$14.06$19.512,400——
1992-06-10$14.00$19.433,200——
1992-06-09$13.25$18.393,600——
1992-06-08$13.13$18.21200——
1992-06-05$13.25$18.393,400——
1992-06-04$13.44$18.658,600——
1992-06-03$12.38$17.17400——
1992-06-02$12.50$17.352,200——
1992-06-01$12.31$17.091,000——
1992-05-29$12.50$17.14400——
1992-05-28$12.63$17.31200——
1992-05-27$12.75$17.48600——
1992-05-26$12.63$17.312,200——
1992-05-22$12.44$17.051,200——
1992-05-21$12.38$16.971,000——
1992-05-20$12.25$16.804,000——
1992-05-19$11.94$16.372,200——
1992-05-18$11.50$15.7713,600——
1992-05-15$11.50$15.772,000——
1992-05-14$11.25$15.421,200——
1992-05-13$11.13$15.250——
1992-05-12$11.13$15.25400——
1992-05-11$11.25$15.420——
1992-05-08$11.25$15.421,600——
1992-05-07$11.06$15.170——
1992-05-06$11.06$15.170——
1992-05-05$11.06$15.170——
1992-05-04$11.06$15.170——
1992-05-01$11.06$15.170——
1992-04-30$11.06$15.170——
1992-04-29$11.06$15.173,800——
1992-04-28$11.25$15.421,800——
1992-04-27$10.94$15.00200——
1992-04-24$11.00$15.080——
1992-04-23$11.00$15.08600——
1992-04-22$11.13$15.252,000——
1992-04-21$11.13$15.251,000——
1992-04-20$11.19$15.34200——
1992-04-16$11.31$15.510——
1992-04-15$11.31$15.510——
1992-04-14$11.31$15.510——
1992-04-13$11.31$15.510——
1992-04-10$11.31$15.511,000——
1992-04-09$11.19$15.340——
1992-04-08$11.19$15.340——
1992-04-07$11.19$15.340——
1992-04-06$11.19$15.34200——
1992-04-03$11.19$15.340——
1992-04-02$11.19$15.34200——
1992-04-01$11.25$15.42400——
1992-03-31$11.38$15.60400——
1992-03-30$11.38$15.60200——
1992-03-27$11.50$15.770——
1992-03-26$11.50$15.770——
1992-03-25$11.50$15.77600——
1992-03-24$11.44$15.680——
1992-03-23$11.44$15.68600——
1992-03-20$11.25$15.420——
1992-03-19$11.25$15.42200——
1992-03-18$11.25$15.420——
1992-03-17$11.25$15.420——
1992-03-16$11.25$15.421,200——
1992-03-13$11.50$15.770——
1992-03-12$11.50$15.770——
1992-03-11$11.50$15.770——
1992-03-10$11.50$15.770——
1992-03-09$11.50$15.77200——
1992-03-06$11.38$15.600——
1992-03-05$11.38$15.60200——
1992-03-04$11.50$15.770——
1992-03-03$11.50$15.77400——
1992-03-02$11.50$15.771,000——
1992-02-28$11.38$15.602,000——
1992-02-27$11.56$15.651,800——
1992-02-26$11.44$15.481,800——
1992-02-25$11.31$15.310——
1992-02-24$11.31$15.312,200——
1992-02-21$11.00$14.897,400——
1992-02-20$10.75$14.555,800——
1992-02-19$10.19$13.791,800——
1992-02-18$10.13$13.70200——
1992-02-14$10.13$13.700——
1992-02-13$10.13$13.700——
1992-02-12$10.13$13.702,600——
1992-02-11$9.81$13.288,400——
1992-02-10$10.13$13.70600——
1992-02-07$10.31$13.961,200——
1992-02-06$10.50$14.21400——
1992-02-05$10.56$14.290——
1992-02-04$10.56$14.290——
1992-02-03$10.56$14.291,400——
1992-01-31$10.75$14.550——
1992-01-30$10.75$14.551,600——
1992-01-29$10.75$14.55200——
1992-01-28$10.69$14.46200——
1992-01-27$10.56$14.29200——
1992-01-24$10.69$14.460——
1992-01-23$10.69$14.462,200——
1992-01-22$10.25$13.870——
1992-01-21$10.25$13.87200——
1992-01-20$10.38$14.04400——
1992-01-17$10.50$14.212,000——
1992-01-16$10.75$14.550——
1992-01-15$10.75$14.550——
1992-01-14$10.75$14.55200——
1992-01-13$10.75$14.551,800——
1992-01-10$10.81$14.630——
1992-01-09$10.81$14.631,800——
1992-01-08$10.69$14.461,400——
1992-01-07$10.69$14.460——
1992-01-06$10.69$14.460——
1992-01-03$10.69$14.460——
1992-01-02$10.69$14.46800——