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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$22.86$93.68300——
2020-12-30$23.56$96.55600——
2020-12-29$23.65$96.92300——
2020-12-28$23.62$96.800——
2020-12-24$23.62$96.800——
2020-12-23$23.62$96.800——
2020-12-22$23.62$96.80800——
2020-12-21$23.50$96.31300——
2020-12-18$23.61$96.761,100——
2020-12-17$23.81$97.58600——
2020-12-16$23.50$96.31600——
2020-12-15$24.00$98.36600——
2020-12-14$23.28$95.401,500——
2020-12-11$23.37$95.77200——
2020-12-10$22.60$92.622,700——
2020-12-09$22.56$92.450——
2020-12-08$22.56$92.45400——
2020-12-07$22.52$92.294,900——
2020-12-04$22.30$91.391,400——
2020-12-03$21.90$89.751,400——
2020-12-02$21.60$88.111,700——
2020-12-01$21.00$85.66200——
2020-11-30$21.24$86.640——
2020-11-27$21.24$86.643,200——
2020-11-25$20.71$84.485,300——
2020-11-24$21.41$87.341,300——
2020-11-23$21.17$86.36500——
2020-11-20$21.68$88.44200——
2020-11-19$22.00$89.74100——
2020-11-18$21.50$87.700——
2020-11-17$21.50$87.70300——
2020-11-16$21.71$88.56400——
2020-11-13$20.96$85.50900——
2020-11-12$21.47$87.58300——
2020-11-11$20.50$83.62500——
2020-11-10$20.40$83.221,900——
2020-11-09$20.84$85.011,500——
2020-11-06$21.43$87.420——
2020-11-05$21.43$87.421,000——
2020-11-04$21.45$87.501,500——
2020-11-03$21.47$87.581,100——
2020-11-02$21.00$85.662,100——
2020-10-30$20.98$85.580——
2020-10-29$20.98$85.58700——
2020-10-28$21.00$85.660——
2020-10-27$21.00$85.660——
2020-10-26$21.00$85.660——
2020-10-23$21.00$85.66900——
2020-10-22$21.06$85.91100——
2020-10-21$21.06$85.910——
2020-10-20$21.06$85.91500——
2020-10-19$20.90$85.252,100——
2020-10-16$21.36$87.13400——
2020-10-15$20.74$84.600——
2020-10-14$20.74$84.60300——
2020-10-13$20.76$84.682,800——
2020-10-12$20.50$83.622,500——
2020-10-09$20.70$84.44100——
2020-10-08$20.51$83.66800——
2020-10-07$21.00$85.662,200——
2020-10-06$21.00$85.66600——
2020-10-05$21.00$85.661,100——
2020-10-02$21.60$88.110——
2020-10-01$21.60$88.110——
2020-09-30$21.60$88.111,000——
2020-09-29$20.54$83.79200——
2020-09-28$21.19$86.441,000——
2020-09-25$21.94$89.50900——
2020-09-24$20.60$84.03300——
2020-09-23$20.10$81.990——
2020-09-22$20.10$81.99400——
2020-09-21$20.23$82.521,500——
2020-09-18$21.35$87.09300——
2020-09-17$20.33$82.930——
2020-09-16$20.33$82.930——
2020-09-15$20.33$82.931,000——
2020-09-14$20.75$84.641,700——
2020-09-11$20.26$82.641,400——
2020-09-10$20.97$85.540——
2020-09-09$20.97$85.54300——
2020-09-08$20.73$84.56300——
2020-09-04$20.00$81.58200——
2020-09-03$19.90$81.18400——
2020-09-02$20.03$81.30300——
2020-09-01$20.59$83.571,400——
2020-08-31$20.52$83.291,500——
2020-08-28$20.53$83.332,000——
2020-08-27$21.19$86.011,300——
2020-08-26$21.15$85.841,200——
2020-08-25$20.90$84.833,200——
2020-08-24$20.40$82.801,100——
2020-08-21$19.90$80.777,100——
2020-08-20$20.99$85.191,200——
2020-08-19$20.99$85.195,900——
2020-08-18$21.60$87.670——
2020-08-17$21.60$87.671,300——
2020-08-14$20.51$83.25200——
2020-08-13$20.37$82.680——
2020-08-12$20.37$82.68100——
2020-08-11$20.00$81.184,800——
2020-08-10$21.00$85.230——
2020-08-07$21.00$85.234,000——
2020-08-06$20.75$84.22200——
2020-08-05$20.50$83.21300——
2020-08-04$20.91$84.870——
2020-08-03$20.91$84.870——
2020-07-31$20.91$84.870——
2020-07-30$20.91$84.871,000——
2020-07-29$21.00$85.230——
2020-07-28$21.00$85.230——
2020-07-27$21.00$85.23500——
2020-07-24$20.60$83.61400——
2020-07-23$20.79$84.38800——
2020-07-22$21.51$87.301,400——
2020-07-21$20.75$84.22400——
2020-07-20$20.61$83.65500——
2020-07-17$20.85$84.631,600——
2020-07-16$20.49$83.161,400——
2020-07-15$20.50$83.210——
2020-07-14$20.50$83.212,700——
2020-07-13$21.89$88.850——
2020-07-10$21.89$88.85300——
2020-07-09$21.00$85.23900——
2020-07-08$20.51$83.25300——
2020-07-07$21.13$85.761,200——
2020-07-06$21.61$87.71900——
2020-07-02$20.80$84.420——
2020-07-01$20.80$84.420——
2020-06-30$20.80$84.420——
2020-06-29$20.80$84.420——
2020-06-26$20.80$84.42100——
2020-06-25$20.80$84.42600——
2020-06-24$20.00$81.183,800——
2020-06-23$20.19$81.950——
2020-06-22$20.19$81.95200——
2020-06-19$20.46$83.041,400——
2020-06-18$21.00$85.23300——
2020-06-17$21.00$85.230——
2020-06-16$21.00$85.23300——
2020-06-15$21.91$88.930——
2020-06-12$21.91$88.930——
2020-06-11$21.91$88.930——
2020-06-10$21.91$88.932,100——
2020-06-09$23.98$97.331,200——
2020-06-08$22.13$89.825,300——
2020-06-05$22.00$89.291,000——
2020-06-04$23.71$96.23400——
2020-06-03$22.96$92.787,300——
2020-06-02$20.25$81.83200——
2020-06-01$20.61$83.29800——
2020-05-29$19.62$79.29300——
2020-05-28$20.83$84.180——
2020-05-27$20.83$84.181,000——
2020-05-26$20.11$81.270——
2020-05-22$20.11$81.27900——
2020-05-21$19.71$79.650——
2020-05-20$19.71$79.65200——
2020-05-19$19.41$78.44100——
2020-05-18$20.01$80.86700——
2020-05-15$19.36$78.240——
2020-05-14$19.36$78.240——
2020-05-13$19.36$78.243,400——
2020-05-12$20.34$82.20200——
2020-05-11$21.97$88.78600——
2020-05-08$20.60$83.25800——
2020-05-07$21.36$86.320——
2020-05-06$21.36$86.32200——
2020-05-05$22.97$92.82700——
2020-05-04$22.45$90.72900——
2020-05-01$20.26$81.87300——
2020-04-30$21.51$86.92200——
2020-04-29$22.42$90.603,000——
2020-04-28$20.75$83.85500——
2020-04-27$20.01$80.861,300——
2020-04-24$20.00$80.82800——
2020-04-23$20.59$83.210——
2020-04-22$20.59$83.21500——
2020-04-21$19.42$78.480——
2020-04-20$19.42$78.480——
2020-04-17$19.42$78.48300——
2020-04-16$19.25$77.79900——
2020-04-15$20.50$82.84300——
2020-04-14$20.77$83.93200——
2020-04-13$21.00$84.86800——
2020-04-09$20.77$83.93300——
2020-04-08$20.77$83.93100——
2020-04-07$21.50$86.881,400——
2020-04-06$21.03$84.98900——
2020-04-03$19.00$76.781,100——
2020-04-02$20.00$80.82600——
2020-04-01$20.20$81.63400——
2020-03-31$21.20$85.67400——
2020-03-30$20.40$82.440——
2020-03-27$20.40$82.44400——
2020-03-26$22.76$91.982,700——
2020-03-25$20.24$81.791,500——
2020-03-24$18.64$75.331,700——
2020-03-23$18.00$72.741,100——
2020-03-20$20.12$81.311,800——
2020-03-19$21.10$85.27500——
2020-03-18$21.99$88.86400——
2020-03-17$23.61$95.41100——
2020-03-16$24.51$99.054,600——
2020-03-13$21.92$88.581,000——
2020-03-12$21.65$87.49500——
2020-03-11$23.28$94.08700——
2020-03-10$23.29$94.120——
2020-03-09$23.29$94.123,100——
2020-03-06$23.50$94.972,200——
2020-03-05$23.49$94.932,100——
2020-03-04$23.24$93.921,600——
2020-03-03$23.94$95.86500——
2020-03-02$23.75$95.091,500——
2020-02-28$23.15$92.69800——
2020-02-27$24.40$97.700——
2020-02-26$24.40$97.701,700——
2020-02-25$24.62$98.58300——
2020-02-24$24.63$98.62800——
2020-02-21$24.64$98.661,100——
2020-02-20$24.84$99.461,700——
2020-02-19$25.00$100.101,500——
2020-02-18$25.00$100.101,100——
2020-02-14$25.00$100.10300——
2020-02-13$25.60$102.50200——
2020-02-12$25.50$102.10200——
2020-02-11$25.42$101.78200——
2020-02-10$25.49$102.06800——
2020-02-07$25.61$102.54300——
2020-02-06$25.78$103.221,900——
2020-02-05$25.88$103.623,700——
2020-02-04$24.78$99.22900——
2020-02-03$25.00$100.108,500——
2020-01-31$26.45$105.911,000——
2020-01-30$26.60$106.510——
2020-01-29$26.60$106.510——
2020-01-28$26.60$106.510——
2020-01-27$26.60$106.510——
2020-01-24$26.60$106.510——
2020-01-23$26.60$106.51200——
2020-01-22$26.16$104.74800——
2020-01-21$26.70$106.911,200——
2020-01-17$25.81$103.340——
2020-01-16$25.81$103.342,000——
2020-01-15$26.05$104.30600——
2020-01-14$26.50$106.11500——
2020-01-13$25.75$103.100——
2020-01-10$25.75$103.10800——
2020-01-09$26.28$105.221,500——
2020-01-08$26.00$104.10500——
2020-01-07$27.00$108.11200——
2020-01-06$26.40$105.711,000——
2020-01-03$25.94$103.86400——
2020-01-02$25.80$103.300——