Chicago Rivet & Machine Stock Price History
NYSE: CVRIndustrialsIndustrial Machinery/ComponentsUSD
11.20-0.375 (-3.24%)
At close: Oct 9, 3:56 PM ET · Delayed 15 min
CVR price history at a glance
The price history for Chicago Rivet & Machine (CVR) on this page begins on February 19, 1973, when the stock closed at $12.81; it most recently closed at $11.20 on October 5, 2026. The highest price in this record is $49.50, reached on March 30, 1998; the latest close is 77.4% below that peak. Across the 52 complete calendar years in the table, CVR finished higher in 25 and lower in 27. Its best year was 1997 (+80.8%) and its worst was 2008 (-41.7%).
Over roughly 54 years the share price changed -12.6%, a -0.3% compound annual price return (excluding dividends). In the last 12 months alone, CVR has gained 12.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $49.50
- Date of high
- Mar 30, 1998
- Low since 1973
- $5.38
- Date of low
- Jun 14, 1982
- 52-week high
- $15.00
- 52-week low
- $8.50
- IPO year
- 1930
- Last close
- $11.20
CVR returns
1 week
0.00%
1 month
+12.00%
3 months
+7.69%
6 months
+10.78%
Year to date
-19.48%
1 year
+12.00%
3 years
-32.77%
5 years
-56.67%
CVR price return, excluding dividends.
CVR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.20 | -20.00% |
| 2025 | 14.00 | -11.78% |
| 2024 | 15.87 | -6.54% |
| 2023 | 16.98 | -40.69% |
| 2022 | 28.63 | +8.94% |
| 2021 | 26.28 | +14.96% |
| 2020 | 22.86 | -11.87% |
| 2019 | 25.94 | -16.97% |
| 2018 | 31.24 | -1.76% |
| 2017 | 31.80 | -23.56% |
| 2016 | 41.60 | +79.47% |
| 2015 | 23.18 | -25.39% |
| 2014 | 31.07 | -9.94% |
| 2013 | 34.50 | +77.84% |
| 2012 | 19.40 | +13.45% |
| 2011 | 17.10 | -2.06% |
| 2010 | 17.46 | +22.96% |
| 2009 | 14.20 | +20.34% |
| 2008 | 11.80 | -41.73% |
| 2007 | 20.25 | -3.62% |
| 2006 | 21.01 | +5.05% |
| 2005 | 20.00 | -26.61% |
| 2004 | 27.25 | +0.55% |
| 2003 | 27.10 | +17.37% |
| 2002 | 23.09 | +0.39% |
| 2001 | 23.00 | +36.30% |
| 2000 | 16.88 | -26.43% |
| 1999 | 22.94 | -9.16% |
| 1998 | 25.25 | -10.62% |
| 1997 | 28.25 | +80.80% |
| 1996 | 15.63 | +7.76% |
| 1995 | 14.50 | +11.54% |
| 1994 | 13.00 | -6.73% |
| 1993 | 13.94 | +9.31% |
| 1992 | 12.75 | +19.30% |
| 1991 | 10.69 | +12.50% |
| 1990 | 9.50 | -12.14% |
| 1989 | 10.81 | +2.98% |
| 1988 | 10.50 | +12.00% |
| 1987 | 9.38 | -8.54% |
| 1986 | 10.25 | +1.86% |
| 1985 | 10.06 | +15.83% |
| 1984 | 8.69 | +2.21% |
| 1983 | 8.50 | +21.43% |
| 1982 | 7.00 | 0.00% |
| 1981 | 7.00 | -17.65% |
| 1980 | 8.50 | -6.85% |
| 1979 | 9.13 | -15.12% |
| 1978 | 10.75 | -10.42% |
| 1977 | 12.00 | -4.00% |
| 1976 | 12.50 | +57.48% |
| 1975 | 7.94 | -14.77% |
| 1974 | 9.31 | -13.37% |
| 1973* | 10.75 | -16.10% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
CVR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.28 | 11.24 | 11.20 | 11.20 | -3.24% | |
| 11.15 | 11.83 | 11.15 | 11.58 | +6.68% | |
| 10.85 | 10.85 | 10.85 | 10.85 | -1.90% | |
| 10.25 | 11.06 | 10.25 | 11.06 | +5.23% | |
| 11.10 | 11.10 | 10.51 | 10.51 | -6.16% | |
| 11.20 | 11.20 | 11.20 | 11.20 | +3.04% | |
| 11.44 | 11.44 | 10.87 | 10.87 | -0.73% | |
| 10.20 | 11.10 | 10.20 | 10.95 | +8.96% | |
| 10.05 | 10.05 | 10.05 | 10.05 | -0.99% | |
| 10.00 | 10.20 | 9.70 | 10.15 | -0.98% | |
| 10.25 | 10.25 | 10.25 | 10.25 | 0.00% | |
| 10.25 | 10.25 | 10.25 | 10.25 | +1.49% | |
| 10.10 | 10.10 | 10.03 | 10.10 | +0.20% | |
| 10.13 | 10.25 | 10.00 | 10.08 | -1.66% | |
| 10.25 | 10.25 | 10.14 | 10.25 | -2.47% | |
| 10.23 | 10.51 | 10.23 | 10.51 | +2.64% | |
| 9.98 | 10.24 | 9.88 | 10.24 | +3.96% | |
| 10.00 | 10.00 | 9.85 | 9.85 | -0.20% | |
| 9.85 | 9.87 | 9.75 | 9.87 | -0.50% | |
| 9.92 | 9.92 | 9.92 | 9.92 | -0.90% | |
| 10.25 | 10.25 | 10.01 | 10.01 | -2.44% | |
| 10.00 | 10.26 | 10.00 | 10.26 | +2.60% | |
| 10.18 | 10.18 | 10.00 | 10.00 | -1.96% | |
| 10.06 | 10.25 | 10.05 | 10.20 | -0.49% | |
| 10.22 | 10.26 | 10.15 | 10.25 | +0.39% | |
| 10.20 | 10.25 | 10.17 | 10.21 | +1.09% | |
| 10.25 | 10.25 | 10.08 | 10.10 | -3.44% | |
| 10.46 | 10.46 | 10.46 | 10.46 | -0.19% | |
| 10.95 | 10.95 | 10.48 | 10.48 | +2.34% | |
| 10.00 | 10.25 | 10.00 | 10.24 | +1.39% | |
| 10.00 | 10.10 | 10.00 | 10.10 | -2.32% | |
| 9.90 | 10.34 | 9.85 | 10.34 | +3.71% | |
| 9.78 | 9.97 | 9.78 | 9.97 | -0.40% | |
| 10.06 | 10.20 | 10.01 | 10.01 | -3.29% | |
| 10.35 | 10.35 | 10.35 | 10.35 | +4.23% | |
| 9.93 | 9.93 | 9.93 | 9.93 | 0.00% | |
| 9.80 | 10.04 | 9.80 | 9.93 | -2.46% | |
| 10.18 | 10.18 | 10.18 | 10.18 | 0.00% | |
| 10.18 | 10.18 | 10.18 | 10.18 | -1.45% | |
| 10.25 | 10.33 | 9.99 | 10.33 | 0.00% | |
| 10.10 | 10.33 | 10.10 | 10.33 | +2.28% | |
| 10.20 | 10.20 | 10.10 | 10.10 | -1.94% | |
| 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | |
| 10.46 | 10.46 | 10.30 | 10.30 | -2.92% | |
| 10.90 | 10.90 | 10.61 | 10.61 | +2.22% | |
| 10.22 | 10.69 | 10.22 | 10.38 | -0.19% | |
| 10.27 | 10.40 | 10.27 | 10.40 | +3.90% | |
| 9.95 | 10.30 | 9.95 | 10.01 | -4.12% | |
| 10.44 | 10.44 | 10.44 | 10.44 | +0.38% | |
| 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | |
| 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | |
| 10.20 | 10.50 | 10.20 | 10.50 | +0.96% | |
| 10.40 | 10.40 | 10.00 | 10.40 | +0.39% | |
| 10.15 | 10.50 | 10.09 | 10.36 | +4.65% | |
| 9.90 | 9.90 | 9.90 | 9.90 | -2.46% | |
| 10.15 | 10.15 | 10.15 | 10.15 | -0.20% | |
| 9.90 | 10.17 | 9.90 | 10.17 | +4.31% | |
| 9.90 | 9.97 | 9.75 | 9.75 | -2.01% | |
| 10.18 | 10.18 | 9.95 | 9.95 | -1.49% | |
| 9.60 | 10.27 | 9.60 | 10.10 | +2.85% | |
| 10.26 | 10.26 | 9.59 | 9.82 | -2.77% | |
| 10.10 | 10.10 | 10.10 | 10.10 | +2.54% | |
| 9.90 | 10.40 | 9.85 | 9.85 | -1.01% | |
| 10.25 | 10.25 | 9.95 | 9.95 | -4.33% | |
| 9.98 | 10.40 | 9.80 | 10.40 | +4.52% | |
| 10.00 | 10.00 | 9.80 | 9.95 | -2.83% | |
| 10.18 | 10.24 | 10.02 | 10.24 | -0.58% | |
| 10.20 | 10.30 | 10.20 | 10.30 | +0.98% | |
| 10.20 | 10.20 | 10.03 | 10.20 | -1.26% | |
| 10.35 | 10.40 | 10.25 | 10.33 | -0.19% | |
| 10.30 | 10.38 | 10.30 | 10.35 | -0.58% | |
| 10.31 | 10.41 | 10.31 | 10.41 | +0.97% | |
| 10.30 | 10.31 | 10.30 | 10.31 | +0.29% | |
| 10.28 | 10.28 | 10.28 | 10.28 | 0.00% | |
| 10.50 | 10.50 | 10.28 | 10.28 | +2.49% | |
| 10.86 | 10.86 | 10.03 | 10.03 | -6.78% | |
| 10.54 | 10.76 | 10.54 | 10.76 | -1.56% | |
| 10.50 | 10.97 | 10.50 | 10.93 | -1.71% | |
| 11.12 | 11.12 | 11.12 | 11.12 | +4.61% | |
| 10.80 | 10.80 | 10.52 | 10.63 | +2.80% | |
| 9.75 | 10.70 | 9.75 | 10.34 | +1.37% | |
| 10.20 | 10.38 | 9.99 | 10.20 | +0.10% | |
| 10.25 | 10.25 | 10.15 | 10.19 | +1.90% | |
| 10.00 | 10.00 | 10.00 | 10.00 | -1.38% | |
| 9.88 | 10.52 | 9.88 | 10.14 | +6.62% | |
| 10.00 | 10.05 | 9.50 | 9.51 | -8.12% | |
| 10.01 | 10.70 | 10.01 | 10.35 | +1.47% | |
| 10.70 | 10.70 | 10.20 | 10.20 | -1.54% | |
| 10.50 | 10.50 | 10.36 | 10.36 | +1.07% | |
| 10.25 | 10.25 | 10.25 | 10.25 | 0.00% | |
| 10.01 | 10.53 | 10.00 | 10.25 | +5.13% | |
| 9.74 | 9.75 | 9.56 | 9.75 | +1.25% | |
| 9.80 | 9.80 | 9.25 | 9.63 | -3.70% | |
| 9.55 | 10.00 | 9.47 | 10.00 | +5.26% | |
| 9.50 | 9.57 | 9.50 | 9.50 | 0.00% | |
| 9.60 | 9.65 | 9.50 | 9.50 | -2.56% | |
| 9.75 | 9.76 | 9.40 | 9.75 | +1.56% | |
| 9.77 | 9.77 | 9.52 | 9.60 | -3.90% | |
| 9.75 | 9.99 | 9.52 | 9.99 | +2.46% | |
| 9.86 | 9.86 | 9.52 | 9.75 | +2.42% | |
| 9.35 | 9.82 | 9.35 | 9.52 | -3.05% | |
| 9.76 | 10.00 | 9.25 | 9.82 | -0.61% | |
| 9.95 | 9.95 | 9.88 | 9.88 | +0.30% | |
| 10.10 | 10.10 | 9.70 | 9.85 | -2.48% | |
| 10.25 | 10.25 | 10.10 | 10.10 | +1.00% | |
| 10.80 | 11.00 | 9.77 | 10.00 | -12.28% | |
| 11.40 | 11.40 | 11.40 | 11.40 | +4.59% | |
| 11.91 | 11.91 | 10.76 | 10.90 | +1.30% | |
| 11.66 | 11.66 | 10.76 | 10.76 | +2.09% | |
| 10.54 | 10.54 | 10.54 | 10.54 | -5.05% | |
| 11.00 | 11.10 | 11.00 | 11.10 | +1.74% | |
| 10.91 | 10.91 | 10.91 | 10.91 | -4.30% | |
| 11.15 | 11.40 | 11.10 | 11.40 | +0.88% | |
| 11.15 | 11.35 | 11.15 | 11.30 | -4.24% | |
| 11.48 | 11.80 | 11.20 | 11.80 | +1.81% | |
| 11.59 | 11.59 | 11.59 | 11.59 | -2.03% | |
| 11.62 | 11.83 | 11.62 | 11.83 | +1.98% | |
| 10.71 | 11.63 | 10.71 | 11.60 | -3.25% | |
| 10.88 | 11.99 | 10.75 | 11.99 | +11.53% | |
| 11.07 | 11.07 | 10.70 | 10.75 | +0.84% | |
| 11.08 | 11.08 | 10.66 | 10.66 | -1.75% | |
| 11.00 | 11.00 | 10.85 | 10.85 | +0.74% | |
| 10.75 | 11.25 | 10.75 | 10.77 | -1.64% | |
| 10.95 | 10.95 | 10.95 | 10.95 | 0.00% | |
| 10.65 | 10.95 | 10.65 | 10.95 | +6.83% | |
| 10.50 | 10.50 | 10.25 | 10.25 | +1.38% | |
| 10.30 | 10.41 | 10.11 | 10.11 | -1.46% | |
| 10.30 | 10.70 | 10.25 | 10.26 | +1.99% | |
| 10.24 | 10.34 | 10.06 | 10.06 | +0.50% | |
| 10.00 | 10.01 | 10.00 | 10.01 | +0.30% | |
| 10.21 | 10.22 | 9.98 | 9.98 | -2.54% | |
| 10.12 | 10.24 | 9.74 | 10.24 | +0.89% | |
| 10.35 | 10.35 | 10.15 | 10.15 | +2.01% | |
| 9.75 | 9.95 | 9.75 | 9.95 | +2.05% | |
| 9.50 | 9.92 | 9.50 | 9.75 | -2.69% | |
| 11.06 | 11.06 | 9.71 | 10.02 | -10.22% | |
| 12.75 | 12.75 | 10.75 | 11.16 | -12.47% | |
| 12.71 | 13.33 | 12.71 | 12.75 | +1.19% | |
| 13.85 | 13.96 | 12.60 | 12.60 | -9.35% | |
| 13.51 | 14.15 | 13.51 | 13.90 | -2.46% | |
| 13.54 | 14.25 | 13.29 | 14.25 | +3.64% | |
| 14.05 | 14.05 | 13.67 | 13.75 | -3.51% | |
| 14.25 | 14.25 | 14.25 | 14.25 | 0.00% | |
| 14.30 | 14.51 | 14.25 | 14.25 | -1.72% | |
| 14.50 | 14.50 | 14.50 | 14.50 | +6.85% | |
| 13.57 | 13.57 | 13.57 | 13.57 | 0.00% | |
| 13.57 | 13.57 | 13.57 | 13.57 | -3.14% | |
| 14.01 | 14.01 | 14.01 | 14.01 | 0.00% | |
| 14.01 | 14.01 | 14.01 | 14.01 | 0.00% | |
| 14.01 | 14.01 | 14.01 | 14.01 | -2.64% | |
| 14.50 | 14.50 | 14.39 | 14.39 | -0.90% | |
| 14.30 | 15.00 | 14.30 | 14.52 | +3.71% | |
| 13.55 | 14.25 | 13.55 | 14.00 | +0.57% | |
| 13.92 | 14.63 | 13.92 | 13.92 | 0.00% | |
| 13.60 | 14.09 | 13.32 | 13.92 | +3.11% | |
| 14.05 | 14.05 | 13.50 | 13.50 | -3.57% | |
| 14.24 | 14.33 | 13.81 | 14.00 | -1.82% | |
| 13.51 | 14.26 | 13.51 | 14.26 | +1.49% | |
| 14.25 | 14.31 | 13.51 | 14.05 | +0.36% | |
| 14.18 | 14.50 | 14.00 | 14.00 | +0.14% | |
| 13.74 | 13.98 | 13.74 | 13.98 | -0.07% | |
| 13.25 | 13.99 | 13.25 | 13.99 | +2.72% | |
| 13.60 | 13.68 | 13.60 | 13.62 | +2.79% | |
| 13.99 | 13.99 | 13.25 | 13.25 | -5.22% | |
| 13.50 | 13.98 | 13.50 | 13.98 | +4.72% | |
| 13.62 | 13.95 | 13.35 | 13.35 | -4.51% | |
| 13.31 | 13.98 | 13.31 | 13.98 | +2.72% | |
| 13.42 | 13.64 | 13.42 | 13.61 | +0.59% | |
| 13.33 | 13.53 | 13.33 | 13.53 | -0.44% | |
| 13.59 | 13.59 | 13.59 | 13.59 | 0.00% | |
| 13.38 | 13.59 | 13.38 | 13.59 | +2.95% | |
| 13.20 | 13.20 | 13.20 | 13.20 | 0.00% | |
| 12.82 | 13.30 | 12.82 | 13.20 | +4.02% | |
| 12.60 | 13.45 | 12.60 | 12.69 | -3.50% | |
| 13.10 | 13.51 | 12.76 | 13.15 | -3.94% | |
| 14.26 | 14.26 | 13.55 | 13.69 | -2.35% | |
| 13.19 | 14.02 | 13.19 | 14.02 | +3.16% | |
| 13.39 | 13.85 | 12.76 | 13.59 | +5.51% | |
| 13.00 | 13.58 | 12.88 | 12.88 | -3.88% | |
| 13.27 | 13.90 | 13.05 | 13.40 | -3.25% | |
| 12.20 | 13.85 | 12.20 | 13.85 | +3.51% | |
| 13.76 | 13.99 | 13.38 | 13.38 | -4.43% | |
| 13.78 | 14.00 | 13.78 | 14.00 | -0.78% | |
| 14.31 | 14.31 | 14.11 | 14.11 | -2.69% | |
| 14.22 | 14.50 | 14.02 | 14.50 | -1.09% | |
| 14.59 | 14.74 | 14.58 | 14.66 | +5.09% | |
| 13.71 | 14.00 | 13.71 | 13.95 | -3.53% | |
| 14.31 | 14.50 | 14.15 | 14.46 | +1.12% | |
| 14.23 | 14.46 | 14.15 | 14.30 | -1.58% | |
| 13.96 | 14.57 | 13.83 | 14.53 | +3.05% | |
| 14.10 | 14.10 | 13.75 | 14.10 | +0.71% | |
| 13.60 | 14.00 | 13.41 | 14.00 | +0.21% | |
| 14.00 | 14.25 | 13.02 | 13.97 | -0.21% | |
| 14.05 | 14.05 | 13.35 | 14.00 | +0.65% | |
| 13.85 | 14.00 | 12.60 | 13.91 | +1.24% | |
| 14.05 | 14.05 | 13.71 | 13.74 | -0.79% | |
| 14.00 | 14.50 | 13.85 | 13.85 | +0.80% | |
| 12.56 | 13.81 | 12.56 | 13.74 | -1.51% | |
| 14.05 | 14.10 | 13.90 | 13.95 | -2.11% | |
| 14.15 | 14.25 | 13.85 | 14.25 | +5.56% | |
| 12.83 | 14.48 | 12.83 | 13.50 | +4.98% | |
| 12.15 | 12.86 | 12.15 | 12.86 | -1.46% | |
| 12.18 | 13.21 | 12.02 | 13.05 | -0.38% | |
| 12.18 | 13.25 | 11.80 | 13.10 | -0.68% | |
| 13.50 | 14.00 | 12.57 | 13.19 | -6.25% | |
| 14.69 | 14.69 | 13.40 | 14.07 | -2.29% | |
| 13.93 | 14.75 | 13.75 | 14.40 | +3.90% | |
| 11.65 | 13.86 | 11.65 | 13.86 | +12.32% | |
| 10.77 | 12.34 | 10.77 | 12.34 | +15.11% | |
| 10.78 | 10.86 | 10.65 | 10.72 | +7.09% | |
| 10.01 | 10.01 | 10.01 | 10.01 | -9.00% | |
| 10.90 | 11.00 | 10.90 | 11.00 | +3.00% | |
| 9.82 | 10.68 | 9.82 | 10.68 | +6.80% | |
| 9.40 | 10.18 | 9.40 | 10.00 | +3.52% | |
| 9.74 | 9.75 | 9.00 | 9.66 | +4.89% | |
| 8.88 | 9.25 | 8.88 | 9.21 | -3.05% | |
| 9.50 | 9.50 | 9.50 | 9.50 | +5.56% | |
| 8.95 | 9.00 | 8.81 | 9.00 | +3.33% | |
| 8.81 | 8.92 | 8.71 | 8.71 | -0.57% | |
| 8.95 | 9.00 | 8.76 | 8.76 | -3.20% | |
| 9.05 | 9.05 | 9.05 | 9.05 | +3.31% | |
| 8.90 | 8.90 | 8.76 | 8.76 | -3.74% | |
| 9.00 | 9.25 | 9.00 | 9.10 | 0.00% | |
| 9.10 | 9.10 | 9.10 | 9.10 | 0.00% | |
| 9.05 | 9.51 | 9.05 | 9.10 | +3.06% | |
| 8.50 | 9.00 | 8.50 | 8.83 | -2.43% | |
| 9.34 | 9.34 | 9.05 | 9.05 | -3.52% | |
| 9.25 | 9.40 | 9.25 | 9.38 | +3.08% | |
| 9.38 | 9.74 | 9.10 | 9.10 | +0.33% | |
| 9.75 | 9.75 | 9.00 | 9.07 | +0.78% | |
| 9.10 | 9.10 | 8.92 | 9.00 | -2.17% | |
| 9.15 | 9.20 | 9.15 | 9.20 | +2.22% | |
| 9.00 | 9.00 | 9.00 | 9.00 | -1.10% | |
| 9.34 | 9.34 | 9.00 | 9.10 | -3.19% | |
| 9.02 | 9.40 | 9.02 | 9.40 | +1.62% | |
| 9.60 | 9.60 | 9.25 | 9.25 | -4.15% | |
| 9.40 | 9.75 | 9.40 | 9.65 | +0.63% | |
| 9.59 | 9.59 | 9.59 | 9.59 | +0.84% | |
| 9.59 | 9.59 | 9.46 | 9.51 | -0.42% | |
| 9.63 | 9.65 | 9.55 | 9.55 | -0.21% | |
| 9.57 | 9.57 | 9.57 | 9.57 | +0.21% | |
| 9.72 | 9.72 | 9.50 | 9.55 | +0.53% | |
| 9.50 | 9.50 | 9.50 | 9.50 | -2.66% | |
| 9.76 | 9.76 | 9.76 | 9.76 | -1.01% | |
| 9.86 | 9.86 | 9.86 | 9.86 | 0.00% | |
| 9.86 | 9.86 | 9.86 | 9.86 | +2.18% | |
| 9.65 | 9.65 | 9.65 | 9.65 | -3.40% | |
| 10.08 | 10.08 | 9.76 | 9.99 | +1.94% | |
| 9.40 | 9.87 | 9.40 | 9.80 | +0.82% | |
| 9.86 | 9.99 | 9.72 | 9.72 | -0.41% | |
| 10.00 | 10.00 | 9.76 | 9.76 | -2.40% | |
| 10.13 | 10.13 | 9.89 | 10.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CVR chart for longer ranges.