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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$27.25$65.42800——
2004-12-30$27.25$65.42600——
2004-12-29$27.40$65.780——
2004-12-28$27.40$65.78100——
2004-12-27$27.40$65.781,800——
2004-12-23$27.30$65.54100——
2004-12-22$27.40$65.78100——
2004-12-21$27.30$65.540——
2004-12-20$27.30$65.54500——
2004-12-17$27.50$66.020——
2004-12-16$27.50$66.02100——
2004-12-15$27.60$66.260——
2004-12-14$27.60$66.260——
2004-12-13$27.60$66.260——
2004-12-10$27.60$66.264,300——
2004-12-09$27.46$65.92600——
2004-12-08$27.50$66.022,300——
2004-12-07$27.60$66.26500——
2004-12-06$27.50$66.020——
2004-12-03$27.50$66.02200——
2004-12-02$27.50$66.020——
2004-12-01$27.50$66.022,000——
2004-11-30$26.92$64.193,600——
2004-11-29$26.74$63.76300——
2004-11-26$26.74$63.76400——
2004-11-24$26.79$63.88100——
2004-11-23$26.80$63.91200——
2004-11-22$26.79$63.880——
2004-11-19$26.79$63.88100——
2004-11-18$26.80$63.910——
2004-11-17$26.80$63.910——
2004-11-16$26.80$63.911,000——
2004-11-15$26.75$63.791,400——
2004-11-12$26.30$62.712,200——
2004-11-11$26.00$62.002,800——
2004-11-10$25.99$61.980——
2004-11-09$25.99$61.980——
2004-11-08$25.99$61.980——
2004-11-05$25.99$61.98100——
2004-11-04$26.10$62.24600——
2004-11-03$25.90$61.760——
2004-11-02$25.90$61.76500——
2004-11-01$25.90$61.760——
2004-10-29$25.90$61.760——
2004-10-28$25.90$61.760——
2004-10-27$25.90$61.76200——
2004-10-26$25.99$61.980——
2004-10-25$25.99$61.980——
2004-10-22$25.99$61.980——
2004-10-21$25.99$61.98200——
2004-10-20$25.84$61.620——
2004-10-19$25.84$61.621,000——
2004-10-18$25.84$61.622,500——
2004-10-15$26.00$62.000——
2004-10-14$26.00$62.00300——
2004-10-13$26.10$62.240——
2004-10-12$26.10$62.240——
2004-10-11$26.10$62.24300——
2004-10-08$26.40$62.950——
2004-10-07$26.40$62.95700——
2004-10-06$25.95$61.880——
2004-10-05$25.95$61.88200——
2004-10-04$26.18$62.430——
2004-10-01$26.18$62.430——
2004-09-30$26.18$62.43200——
2004-09-29$25.84$61.620——
2004-09-28$25.84$61.62300——
2004-09-27$25.85$61.64200——
2004-09-24$26.00$62.000——
2004-09-23$26.00$62.00500——
2004-09-22$26.15$62.360——
2004-09-21$26.15$62.36200——
2004-09-20$26.00$62.002,200——
2004-09-17$25.25$60.21700——
2004-09-16$25.50$60.81500——
2004-09-15$25.84$61.620——
2004-09-14$25.84$61.62400——
2004-09-13$25.84$61.620——
2004-09-10$25.84$61.62600——
2004-09-09$25.85$61.640——
2004-09-08$25.85$61.640——
2004-09-07$25.85$61.640——
2004-09-03$25.85$61.640——
2004-09-02$25.85$61.64100——
2004-09-01$25.87$61.690——
2004-08-31$26.05$61.69200——
2004-08-30$25.55$60.500——
2004-08-27$25.55$60.50100——
2004-08-26$25.80$61.101,200——
2004-08-25$25.72$60.913,800——
2004-08-24$26.20$62.040——
2004-08-23$26.20$62.041,000——
2004-08-20$26.35$62.401,300——
2004-08-19$26.34$62.38100——
2004-08-18$26.35$62.400——
2004-08-17$26.35$62.402,300——
2004-08-16$26.30$62.280——
2004-08-13$26.30$62.28100——
2004-08-12$26.10$61.810——
2004-08-11$26.10$61.81300——
2004-08-10$26.35$62.40600——
2004-08-09$26.35$62.400——
2004-08-06$26.35$62.40300——
2004-08-05$26.45$62.64300——
2004-08-04$26.45$62.640——
2004-08-03$26.45$62.64100——
2004-08-02$26.45$62.64200——
2004-07-30$26.55$62.870——
2004-07-29$26.55$62.87100——
2004-07-28$26.55$62.87500——
2004-07-27$26.80$63.470——
2004-07-26$26.80$63.470——
2004-07-23$26.80$63.473,200——
2004-07-22$27.00$63.941,000——
2004-07-21$26.90$63.70100——
2004-07-20$27.00$63.940——
2004-07-19$27.00$63.941,300——
2004-07-16$27.01$63.960——
2004-07-15$27.01$63.960——
2004-07-14$27.01$63.96300——
2004-07-13$27.01$63.963,400——
2004-07-12$27.00$63.94100——
2004-07-09$27.00$63.94100——
2004-07-08$27.25$64.531,200——
2004-07-07$27.50$65.121,100——
2004-07-06$27.20$64.412,400——
2004-07-02$27.35$64.770——
2004-07-01$27.35$64.77200——
2004-06-30$27.54$65.222,700——
2004-06-29$27.45$65.00100——
2004-06-28$27.55$65.242,600——
2004-06-25$27.55$65.240——
2004-06-24$27.55$65.240——
2004-06-23$27.55$65.242,400——
2004-06-22$27.60$65.36100——
2004-06-21$27.69$65.572,400——
2004-06-18$27.81$65.86300——
2004-06-17$27.85$65.950——
2004-06-16$27.85$65.951,500——
2004-06-15$27.90$66.07200——
2004-06-14$27.90$66.074,300——
2004-06-10$29.00$68.675,800——
2004-06-09$28.80$68.20300——
2004-06-08$29.03$68.75100——
2004-06-07$28.61$67.75100——
2004-06-04$28.63$67.80100——
2004-06-03$28.82$68.251,500——
2004-06-02$28.82$68.252,300——
2004-06-01$29.01$68.272,500——
2004-05-28$29.00$68.25500——
2004-05-27$29.00$68.25700——
2004-05-26$29.05$68.37400——
2004-05-25$29.20$68.720——
2004-05-24$29.20$68.72500——
2004-05-21$29.34$69.05500——
2004-05-20$29.34$69.050——
2004-05-19$29.34$69.050——
2004-05-18$29.34$69.05900——
2004-05-17$28.75$67.66400——
2004-05-14$29.06$68.390——
2004-05-13$29.06$68.39500——
2004-05-12$29.55$69.542,200——
2004-05-11$28.25$66.481,200——
2004-05-10$28.90$68.011,300——
2004-05-07$29.30$68.95200——
2004-05-06$29.58$69.61200——
2004-05-05$29.59$69.640——
2004-05-04$29.59$69.643,300——
2004-05-03$29.50$69.431,200——
2004-04-30$29.50$69.43800——
2004-04-29$29.60$69.66100——
2004-04-28$29.50$69.43500——
2004-04-27$29.65$69.781,700——
2004-04-26$29.70$69.903,400——
2004-04-23$29.96$70.511,500——
2004-04-22$29.76$70.04200——
2004-04-21$29.97$70.530——
2004-04-20$29.97$70.53500——
2004-04-19$29.80$70.13800——
2004-04-16$29.95$70.480——
2004-04-15$29.95$70.48300——
2004-04-14$29.80$70.13600——
2004-04-13$29.93$70.441,100——
2004-04-12$29.90$70.378,600——
2004-04-08$29.00$68.251,900——
2004-04-07$28.76$67.68800——
2004-04-06$28.75$67.661,100——
2004-04-05$29.10$68.483,700——
2004-04-02$29.70$69.900——
2004-04-01$29.70$69.90400——
2004-03-31$29.55$69.54300——
2004-03-30$29.60$69.66300——
2004-03-29$29.65$69.780——
2004-03-26$29.65$69.780——
2004-03-25$29.65$69.78600——
2004-03-24$29.51$69.451,100——
2004-03-23$29.93$70.44400——
2004-03-22$29.90$70.37200——
2004-03-19$29.99$70.58100——
2004-03-18$29.85$70.250——
2004-03-17$29.85$70.250——
2004-03-16$29.85$70.25700——
2004-03-15$29.99$70.58700——
2004-03-12$29.86$70.27200——
2004-03-11$29.83$70.204,200——
2004-03-10$30.30$71.311,300——
2004-03-09$30.30$71.31200——
2004-03-08$30.21$71.10300——
2004-03-05$30.44$71.642,700——
2004-03-04$30.34$71.401,200——
2004-03-03$30.45$71.66300——
2004-03-02$30.50$71.36300——
2004-03-01$30.39$71.105,300——
2004-02-27$30.90$72.29600——
2004-02-26$30.95$72.412,900——
2004-02-25$30.98$72.48700——
2004-02-24$30.65$71.713,800——
2004-02-23$30.12$70.471,400——
2004-02-20$30.10$70.421,200——
2004-02-19$30.31$70.910——
2004-02-18$30.31$70.912,500——
2004-02-17$31.18$72.95800——
2004-02-13$31.29$73.202,400——
2004-02-12$31.15$72.8810,100——
2004-02-11$29.25$68.434,200——
2004-02-10$29.05$67.961,500——
2004-02-09$28.95$67.731,200——
2004-02-06$28.80$67.381,700——
2004-02-05$28.42$66.492,800——
2004-02-04$28.49$66.65300——
2004-02-03$28.40$66.441,200——
2004-02-02$28.16$65.882,800——
2004-01-30$28.15$65.863,800——
2004-01-29$28.25$66.091,000——
2004-01-28$28.25$66.091,400——
2004-01-27$28.10$65.742,600——
2004-01-26$27.70$64.80300——
2004-01-23$27.55$64.451,000——
2004-01-22$27.50$64.342,000——
2004-01-21$27.35$63.99100——
2004-01-20$27.30$63.87700——
2004-01-16$27.30$63.870——
2004-01-15$27.30$63.87100——
2004-01-14$27.30$63.871,200——
2004-01-13$27.11$63.420——
2004-01-12$27.11$63.42600——
2004-01-09$27.25$63.752,000——
2004-01-08$27.35$63.990——
2004-01-07$27.35$63.990——
2004-01-06$27.35$63.990——
2004-01-05$27.35$63.991,000——
2004-01-02$27.10$63.40400——