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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$19.45$61.862,300——
2012-12-28$19.41$61.73500——
2012-12-27$20.00$63.610——
2012-12-26$20.00$63.61200——
2012-12-24$19.95$63.45200——
2012-12-21$20.00$63.61400——
2012-12-20$20.00$63.61700——
2012-12-19$19.22$61.13500——
2012-12-18$19.50$62.02700——
2012-12-17$19.57$62.241,000——
2012-12-14$19.50$62.02600——
2012-12-13$19.30$61.381,400——
2012-12-12$19.23$61.16300——
2012-12-11$19.00$60.43400——
2012-12-10$19.18$61.00300——
2012-12-07$19.69$62.625,600——
2012-12-06$19.98$63.55500——
2012-12-05$19.78$62.911,400——
2012-12-04$19.82$63.04500——
2012-12-03$19.80$62.977,600——
2012-11-30$20.20$62.813,100——
2012-11-29$20.20$62.811,900——
2012-11-28$20.25$62.973,400——
2012-11-27$20.00$62.193,700——
2012-11-26$19.89$61.852,200——
2012-11-23$19.99$62.16500——
2012-11-21$19.31$60.050——
2012-11-20$19.31$60.051,300——
2012-11-19$19.43$60.42100——
2012-11-16$19.21$59.742,600——
2012-11-15$19.25$59.860——
2012-11-14$19.25$59.861,100——
2012-11-13$19.25$59.862,000——
2012-11-12$19.12$59.460——
2012-11-09$19.12$59.462,900——
2012-11-08$18.98$59.021,900——
2012-11-07$18.80$58.46400——
2012-11-06$18.80$58.460——
2012-11-05$18.80$58.461,400——
2012-11-02$18.70$58.15500——
2012-11-01$18.63$57.931,700——
2012-10-31$18.73$58.241,900——
2012-10-26$18.98$59.021,100——
2012-10-25$18.64$57.96200——
2012-10-24$19.00$59.081,400——
2012-10-23$19.00$59.080——
2012-10-22$19.00$59.081,900——
2012-10-19$19.13$59.49300——
2012-10-18$18.67$58.06500——
2012-10-17$18.60$57.849,400——
2012-10-16$18.52$57.591,500——
2012-10-15$18.52$57.591,400——
2012-10-12$18.75$58.301,300——
2012-10-11$18.74$58.270——
2012-10-10$18.74$58.270——
2012-10-09$18.74$58.270——
2012-10-08$18.74$58.271,300——
2012-10-05$18.60$57.840——
2012-10-04$18.60$57.845,500——
2012-10-03$18.66$58.02600——
2012-10-02$18.71$58.184,900——
2012-10-01$18.75$58.30600——
2012-09-28$18.51$57.56200——
2012-09-27$18.70$58.152,000——
2012-09-26$18.62$57.907,300——
2012-09-25$18.50$57.530——
2012-09-24$18.50$57.531,600——
2012-09-21$19.00$59.081,000——
2012-09-20$18.85$58.62300——
2012-09-19$18.86$58.65300——
2012-09-18$18.53$57.621,500——
2012-09-17$18.90$58.77600——
2012-09-14$18.58$57.78700——
2012-09-13$18.58$57.782,800——
2012-09-12$18.92$58.83100——
2012-09-11$19.00$59.081,800——
2012-09-10$18.54$57.65300——
2012-09-07$18.50$57.53300——
2012-09-06$18.53$57.62900——
2012-09-05$19.06$59.271,000——
2012-09-04$18.90$58.77400——
2012-08-31$18.79$58.43300——
2012-08-30$18.52$57.121,000——
2012-08-29$18.75$57.834,000——
2012-08-28$18.78$57.92800——
2012-08-27$18.50$57.060——
2012-08-24$18.50$57.060——
2012-08-23$18.50$57.063,000——
2012-08-22$18.51$57.09200——
2012-08-21$18.50$57.06100——
2012-08-20$18.52$57.12200——
2012-08-17$18.64$57.491,600——
2012-08-16$18.98$58.541,100——
2012-08-15$19.18$59.16500——
2012-08-14$19.13$59.000——
2012-08-13$19.13$59.00100——
2012-08-10$19.01$58.63900——
2012-08-09$19.12$58.974,100——
2012-08-08$18.92$58.36400——
2012-08-07$18.96$58.482,000——
2012-08-06$18.74$57.804,700——
2012-08-03$18.60$57.37900——
2012-08-02$18.98$58.541,000——
2012-08-01$18.99$58.571,200——
2012-07-31$18.50$57.06500——
2012-07-30$18.77$57.891,600——
2012-07-27$18.52$57.121,800——
2012-07-26$18.52$57.12200——
2012-07-25$18.60$57.37100——
2012-07-24$18.53$57.15600——
2012-07-23$18.74$57.80400——
2012-07-20$18.75$57.83900——
2012-07-19$18.99$58.575,600——
2012-07-18$18.90$58.302,300——
2012-07-17$18.84$58.11400——
2012-07-16$18.85$58.14200——
2012-07-13$18.50$57.061,400——
2012-07-12$18.69$57.65300——
2012-07-11$18.69$57.65200——
2012-07-10$18.92$58.36700——
2012-07-09$18.45$56.911,400——
2012-07-06$18.40$56.75500——
2012-07-05$18.69$57.651,300——
2012-07-03$18.35$56.60300——
2012-07-02$18.36$56.633,900——
2012-06-29$18.50$57.063,900——
2012-06-28$18.58$57.311,500——
2012-06-27$18.81$58.02300——
2012-06-26$18.97$58.512,000——
2012-06-25$18.97$58.51500——
2012-06-22$18.45$56.91600——
2012-06-21$18.70$57.68700——
2012-06-20$18.70$57.68400——
2012-06-19$18.80$57.99700——
2012-06-18$18.80$57.991,800——
2012-06-15$18.57$57.28500——
2012-06-14$18.80$57.991,700——
2012-06-13$19.16$59.101,900——
2012-06-12$19.20$59.223,600——
2012-06-11$19.78$61.010——
2012-06-08$19.78$61.01100——
2012-06-07$19.77$60.980——
2012-06-06$19.77$60.98800——
2012-06-05$19.67$60.672,600——
2012-06-04$19.89$61.351,800——
2012-06-01$19.50$60.15800——
2012-05-31$19.78$60.55700——
2012-05-30$19.37$59.292,500——
2012-05-29$18.84$57.671,500——
2012-05-25$18.70$57.241,500——
2012-05-24$18.77$57.461,700——
2012-05-23$19.25$58.92900——
2012-05-22$20.12$61.599,800——
2012-05-21$19.68$60.24500——
2012-05-18$19.61$60.031,500——
2012-05-17$19.24$58.890——
2012-05-16$19.24$58.891,300——
2012-05-15$18.98$58.101,900——
2012-05-14$18.45$56.482,200——
2012-05-11$19.00$58.161,900——
2012-05-10$20.25$61.99900——
2012-05-09$20.27$62.051,800——
2012-05-08$20.25$61.993,000——
2012-05-07$20.40$62.4418,200——
2012-05-04$18.58$56.870——
2012-05-03$18.58$56.871,400——
2012-05-02$18.55$56.781,000——
2012-05-01$18.95$58.018,900——
2012-04-30$18.80$57.551,600——
2012-04-27$18.42$56.38400——
2012-04-26$18.41$56.3511,200——
2012-04-25$18.51$56.66100——
2012-04-24$18.85$57.702,200——
2012-04-23$18.43$56.41600——
2012-04-20$18.53$56.72800——
2012-04-19$18.78$57.498,400——
2012-04-18$19.32$59.144,400——
2012-04-17$18.41$56.351,900——
2012-04-16$19.18$58.711,900——
2012-04-13$18.60$56.93700——
2012-04-12$18.70$57.243,200——
2012-04-11$19.19$58.74100——
2012-04-10$19.17$58.681,000——
2012-04-09$19.17$58.684,400——
2012-04-05$19.52$59.751,300——
2012-04-04$19.52$59.751,200——
2012-04-03$19.80$60.614,300——
2012-04-02$19.85$60.76500——
2012-03-30$19.81$60.643,300——
2012-03-29$19.44$59.517,000——
2012-03-28$19.10$58.476,900——
2012-03-27$19.60$60.003,600——
2012-03-26$19.90$60.916,200——
2012-03-23$20.00$61.223,400——
2012-03-22$20.14$61.65500——
2012-03-21$20.40$62.442,500——
2012-03-20$19.79$60.584,600——
2012-03-19$19.17$58.684,200——
2012-03-16$19.77$60.522,000——
2012-03-15$19.72$60.361,800——
2012-03-14$19.55$59.842,500——
2012-03-13$19.81$60.641,600——
2012-03-12$19.22$58.832,100——
2012-03-09$19.34$59.203,500——
2012-03-08$18.70$57.247,700——
2012-03-07$18.50$56.6310,700——
2012-03-06$18.50$56.634,100——
2012-03-05$18.23$55.804,900——
2012-03-02$18.03$55.1914,900——
2012-03-01$18.42$56.3810,200——
2012-02-29$19.11$58.0422,700——
2012-02-28$20.87$63.383,000——
2012-02-27$20.99$63.755,400——
2012-02-24$20.97$63.693,900——
2012-02-23$20.99$63.758,100——
2012-02-22$20.43$62.0520,300——
2012-02-21$20.10$61.0410,500——
2012-02-17$20.10$61.0413,600——
2012-02-16$20.40$61.9541,200——
2012-02-15$20.00$60.743,500——
2012-02-14$20.00$60.7410,900——
2012-02-13$20.00$60.746,900——
2012-02-10$19.60$59.523,700——
2012-02-09$19.29$58.582,200——
2012-02-08$19.10$58.013,400——
2012-02-07$19.05$57.851,100——
2012-02-06$19.00$57.700——
2012-02-03$19.00$57.703,000——
2012-02-02$18.75$56.9413,300——
2012-02-01$18.89$57.372,100——
2012-01-31$18.50$56.18600——
2012-01-30$18.50$56.18500——
2012-01-27$18.50$56.183,100——
2012-01-26$18.40$55.881,700——
2012-01-25$18.63$56.582,700——
2012-01-24$18.39$55.852,400——
2012-01-23$18.01$54.703,700——
2012-01-20$17.68$53.692,200——
2012-01-19$17.80$54.061,600——
2012-01-18$17.81$54.093,500——
2012-01-17$17.75$53.912,500——
2012-01-13$17.41$52.872,400——
2012-01-12$17.07$51.841,000——
2012-01-11$17.30$52.548,200——
2012-01-10$17.17$52.14700——
2012-01-09$17.25$52.391,400——
2012-01-06$17.60$53.45700——
2012-01-05$17.49$53.12600——
2012-01-04$17.25$52.391,400——
2012-01-03$17.10$51.93800——