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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$25.80$103.304,400——
2019-12-30$26.40$105.710——
2019-12-27$26.40$105.71500——
2019-12-26$26.37$105.590——
2019-12-24$26.37$105.591,300——
2019-12-23$26.44$105.87700——
2019-12-20$26.45$105.911,300——
2019-12-19$25.87$103.581,400——
2019-12-18$26.00$104.10200——
2019-12-17$26.03$104.22500——
2019-12-16$26.22$104.98900——
2019-12-13$26.45$105.91200——
2019-12-12$26.98$108.032,900——
2019-12-11$26.56$106.353,200——
2019-12-10$26.71$106.953,200——
2019-12-09$27.00$108.11700——
2019-12-06$27.28$109.23400——
2019-12-05$27.81$111.35700——
2019-12-04$27.53$110.23700——
2019-12-03$26.98$107.15100——
2019-12-02$26.98$107.151,800——
2019-11-29$26.50$105.241,400——
2019-11-27$27.00$107.23400——
2019-11-26$27.43$108.930——
2019-11-25$27.43$108.93200——
2019-11-22$27.00$107.233,000——
2019-11-21$27.55$109.411,200——
2019-11-20$26.87$106.713,700——
2019-11-19$26.15$103.85400——
2019-11-18$26.37$104.72400——
2019-11-15$25.41$100.91700——
2019-11-14$25.92$102.94800——
2019-11-13$26.10$103.65500——
2019-11-12$25.28$100.400——
2019-11-11$25.28$100.40300——
2019-11-08$25.33$100.590——
2019-11-07$25.33$100.590——
2019-11-06$25.33$100.590——
2019-11-05$25.33$100.59400——
2019-11-04$25.68$101.980——
2019-11-01$25.68$101.98300——
2019-10-31$26.01$103.29200——
2019-10-30$26.27$104.33900——
2019-10-29$26.00$103.25600——
2019-10-28$26.00$103.252,000——
2019-10-25$25.73$102.18600——
2019-10-24$25.47$101.150——
2019-10-23$25.47$101.15600——
2019-10-22$25.99$103.22300——
2019-10-21$25.86$102.702,400——
2019-10-18$25.65$101.863,500——
2019-10-17$25.55$101.470——
2019-10-16$25.55$101.470——
2019-10-15$25.55$101.475,200——
2019-10-14$25.85$102.66200——
2019-10-11$26.49$105.201,400——
2019-10-10$26.27$104.330——
2019-10-09$26.27$104.33100——
2019-10-08$25.88$102.781,100——
2019-10-07$26.38$104.76500——
2019-10-04$26.16$103.89200——
2019-10-03$26.16$103.890——
2019-10-02$26.16$103.89300——
2019-10-01$26.16$103.89500——
2019-09-30$26.47$105.120——
2019-09-27$26.47$105.12200——
2019-09-26$26.59$105.600——
2019-09-25$26.59$105.60900——
2019-09-24$26.84$106.592,100——
2019-09-23$26.85$106.63500——
2019-09-20$27.05$107.421,500——
2019-09-19$26.22$104.138,000——
2019-09-18$26.80$106.434,400——
2019-09-17$25.94$103.026,000——
2019-09-16$26.75$106.231,700——
2019-09-13$26.25$104.25300——
2019-09-12$25.99$103.222,600——
2019-09-11$26.78$106.353,500——
2019-09-10$26.81$106.472,600——
2019-09-09$27.20$108.02300——
2019-09-06$27.01$107.271,000——
2019-09-05$28.15$111.790——
2019-09-04$28.15$111.79300——
2019-09-03$27.00$106.351,400——
2019-08-30$27.75$109.311,100——
2019-08-29$27.75$109.31600——
2019-08-28$27.95$110.091,900——
2019-08-27$27.00$106.352,800——
2019-08-26$27.50$108.32200——
2019-08-23$27.85$109.700——
2019-08-22$27.85$109.703,700——
2019-08-21$28.00$110.291,900——
2019-08-20$27.75$109.31400——
2019-08-19$27.50$108.32500——
2019-08-16$27.12$106.83300——
2019-08-15$27.79$109.46300——
2019-08-14$28.50$112.26700——
2019-08-13$28.00$110.29700——
2019-08-12$27.60$108.725,100——
2019-08-09$27.00$106.351,500——
2019-08-08$27.00$106.35200——
2019-08-07$27.00$106.35100——
2019-08-06$27.00$106.35500——
2019-08-05$27.01$106.39300——
2019-08-02$27.00$106.353,700——
2019-08-01$27.00$106.352,700——
2019-07-31$25.91$102.062,700——
2019-07-30$27.02$106.43500——
2019-07-29$26.81$105.602,300——
2019-07-26$26.42$104.07300——
2019-07-25$26.26$103.44800——
2019-07-24$26.26$103.44200——
2019-07-23$26.75$105.37300——
2019-07-22$26.75$105.37300——
2019-07-19$26.75$105.37300——
2019-07-18$27.40$107.930——
2019-07-17$27.40$107.93200——
2019-07-16$26.75$105.37800——
2019-07-15$26.90$105.962,700——
2019-07-12$26.75$105.37300——
2019-07-11$26.33$103.711,400——
2019-07-10$26.43$104.111,500——
2019-07-09$26.40$103.99300——
2019-07-08$26.26$103.44500——
2019-07-05$26.72$105.25800——
2019-07-03$27.37$107.811,000——
2019-07-02$27.47$108.20400——
2019-07-01$27.61$108.765,100——
2019-06-28$28.49$112.224,600——
2019-06-27$27.69$109.076,100——
2019-06-26$27.90$109.904,600——
2019-06-25$28.41$111.913,400——
2019-06-24$28.32$111.552,900——
2019-06-21$29.19$114.983,700——
2019-06-20$29.80$117.38300——
2019-06-19$28.35$111.67500——
2019-06-18$29.79$117.347,400——
2019-06-17$28.62$112.734,500——
2019-06-14$28.98$114.15100——
2019-06-13$28.98$114.15500——
2019-06-12$28.60$112.651,700——
2019-06-11$29.00$114.230——
2019-06-10$29.00$114.231,300——
2019-06-07$29.16$114.86700——
2019-06-06$29.10$114.622,300——
2019-06-05$29.44$115.961,400——
2019-06-04$28.64$112.814,300——
2019-06-03$29.45$115.14800——
2019-05-31$29.35$114.755,600——
2019-05-30$28.57$111.7012,200——
2019-05-29$28.30$110.643,400——
2019-05-28$27.50$107.515,000——
2019-05-24$27.82$108.76500——
2019-05-23$27.70$108.290——
2019-05-22$27.70$108.298,400——
2019-05-21$27.50$107.516,000——
2019-05-20$26.95$105.3616,100——
2019-05-17$27.42$107.204,600——
2019-05-16$27.86$108.929,600——
2019-05-15$27.92$109.154,700——
2019-05-14$27.75$108.498,300——
2019-05-13$28.37$110.914,600——
2019-05-10$28.45$111.23900——
2019-05-09$27.94$109.237,200——
2019-05-08$28.95$113.182,000——
2019-05-07$29.24$114.32600——
2019-05-06$28.61$111.85800——
2019-05-03$28.36$110.881,100——
2019-05-02$28.26$110.48900——
2019-05-01$28.16$110.09200——
2019-04-30$28.50$111.42800——
2019-04-29$28.26$110.480——
2019-04-26$28.26$110.48300——
2019-04-25$28.25$110.450——
2019-04-24$28.25$110.45200——
2019-04-23$28.47$111.31300——
2019-04-22$28.85$112.79300——
2019-04-18$28.51$111.464,600——
2019-04-17$28.32$110.72700——
2019-04-16$28.54$111.58300——
2019-04-15$28.20$110.25200——
2019-04-12$28.23$110.37800——
2019-04-11$28.54$111.58300——
2019-04-10$28.46$111.27700——
2019-04-09$28.49$111.38100——
2019-04-08$28.49$111.38200——
2019-04-05$28.08$109.78800——
2019-04-04$28.90$112.99100——
2019-04-03$28.90$112.992,100——
2019-04-02$28.50$111.423,500——
2019-04-01$28.10$109.861,800——
2019-03-29$28.23$110.37500——
2019-03-28$28.44$111.193,300——
2019-03-27$28.32$110.724,700——
2019-03-26$28.50$111.422,200——
2019-03-25$28.02$109.553,300——
2019-03-22$28.43$111.151,800——
2019-03-21$28.79$112.563,300——
2019-03-20$29.39$114.90500——
2019-03-19$28.90$112.991,500——
2019-03-18$28.85$112.793,200——
2019-03-15$28.50$111.422,100——
2019-03-14$28.46$111.272,300——
2019-03-13$29.00$113.381,200——
2019-03-12$28.79$112.562,200——
2019-03-11$28.67$112.092,700——
2019-03-08$29.12$113.851,400——
2019-03-07$29.02$113.461,600——
2019-03-06$29.85$116.70700——
2019-03-05$29.86$116.74500——
2019-03-04$28.62$111.89500——
2019-03-01$29.66$113.921,100——
2019-02-28$29.35$112.73600——
2019-02-27$29.31$112.58200——
2019-02-26$28.95$111.201,400——
2019-02-25$28.93$111.122,000——
2019-02-22$28.64$110.012,000——
2019-02-21$29.19$112.121,000——
2019-02-20$28.01$107.59800——
2019-02-19$28.06$107.783,300——
2019-02-15$28.20$108.321,200——
2019-02-14$28.46$109.322,300——
2019-02-13$28.96$111.24100——
2019-02-12$28.96$111.242,100——
2019-02-11$28.79$110.581,900——
2019-02-08$28.11$107.97500——
2019-02-07$28.17$108.20800——
2019-02-06$28.60$109.852,700——
2019-02-05$28.53$109.581,100——
2019-02-04$28.25$108.51500——
2019-02-01$27.86$107.011,200——
2019-01-31$28.18$108.241,100——
2019-01-30$28.01$107.59600——
2019-01-29$27.95$107.361,000——
2019-01-28$28.00$107.551,100——
2019-01-25$27.86$107.01600——
2019-01-24$28.08$107.866,900——
2019-01-23$27.04$103.866,500——
2019-01-22$27.50$105.6315,100——
2019-01-18$31.44$120.76700——
2019-01-17$30.72$118.00100——
2019-01-16$30.72$118.00900——
2019-01-15$31.30$120.22100——
2019-01-14$31.30$120.22200——
2019-01-11$31.30$120.22400——
2019-01-10$31.62$121.45300——
2019-01-09$31.49$120.95600——
2019-01-08$31.99$122.87200——
2019-01-07$31.45$120.80200——
2019-01-04$31.24$119.994,000——
2019-01-03$32.10$123.30100——
2019-01-02$31.50$120.99700——