Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Chicago Rivet & Machine Co. Common Stock (NY:CVR)

14.30 -0.23 (-1.58%)

Official Closing Price Updated: 8:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 09, 2026	14.23	14.46	14.15	14.30	5,734	-0.23(-1.58%)
Jan 08, 2026	13.96	14.57	13.83	14.53	7,019	+0.43(+3.05%)
Jan 07, 2026	14.10	14.10	13.75	14.10	2,962	+0.10(+0.71%)
Jan 06, 2026	13.60	14.00	13.41	14.00	13,806	+0.03(+0.21%)
Jan 05, 2026	14.00	14.25	13.02	13.97	7,183	-0.03(-0.21%)
Jan 02, 2026	14.05	14.05	13.35	14.00	3,780	+0.09(+0.65%)
Dec 31, 2025	13.85	14.00	12.60	13.91	10,503	+0.17(+1.24%)
Dec 30, 2025	14.05	14.05	13.71	13.74	4,823	-0.11(-0.79%)
Dec 29, 2025	14.00	14.50	13.85	13.85	9,192	+0.11(+0.80%)
Dec 26, 2025	12.56	13.81	12.56	13.74	5,109	-0.21(-1.51%)
Dec 24, 2025	14.05	14.10	13.90	13.95	6,390	-0.30(-2.11%)
Dec 23, 2025	14.15	14.25	13.85	14.25	8,700	+0.75(+5.56%)
Dec 22, 2025	12.83	14.48	12.83	13.50	15,611	+0.64(+4.98%)
Dec 19, 2025	12.15	12.86	12.15	12.86	2,367	-0.19(-1.46%)
Dec 18, 2025	12.18	13.21	12.02	13.05	2,449	-0.05(-0.38%)
Dec 17, 2025	12.18	13.25	11.80	13.10	51,168	-0.09(-0.70%)
Dec 16, 2025	13.50	14.00	12.57	13.19	22,804	-0.87(-6.20%)
Dec 15, 2025	14.69	14.69	13.40	14.06	5,949	-0.33(-2.29%)
Dec 12, 2025	13.93	14.75	13.75	14.39	6,508	+0.53(+3.84%)
Dec 11, 2025	11.65	13.86	11.65	13.86	7,754	+1.52(+12.34%)
Dec 10, 2025	10.77	12.34	10.77	12.34	12,282	+1.62(+15.11%)
Dec 09, 2025	10.78	10.86	10.65	10.72	6,036	+0.71(+7.09%)
Dec 08, 2025	10.01	10.01	10.01	10.01	583	-0.99(-9.00%)
Dec 05, 2025	10.90	11.00	10.90	11.00	630	+0.35(+3.29%)
Dec 04, 2025	9.792	10.65	9.792	10.65	3,347	+0.68(+6.80%)
Dec 03, 2025	9.374	10.15	9.374	9.972	6,929	+0.34(+3.52%)
Dec 02, 2025	9.713	9.723	8.975	9.633	4,917	+0.45(+4.87%)
Dec 01, 2025	8.855	9.224	8.855	9.186	595	-0.29(-3.04%)
Nov 28, 2025	9.473	9.473	9.473	9.473	526	+0.50(+5.56%)
Nov 26, 2025	8.925	8.975	8.785	8.975	9,085	+0.29(+3.33%)
Nov 25, 2025	8.785	8.894	8.681	8.686	8,175	-0.05(-0.57%)
Nov 24, 2025	8.925	8.975	8.735	8.735	2,547	-0.29(-3.20%)
Nov 21, 2025	9.025	9.025	9.025	9.025	1,236	+0.29(+3.27%)
Nov 20, 2025	8.875	8.875	8.739	8.739	903	-0.34(-3.70%)
Nov 19, 2025	8.975	9.224	8.975	9.074	2,945	+0.00(+0.00%)
Nov 17, 2025				9.074	260	+0.27(+3.12%)
Nov 14, 2025	8.476	8.975	8.476	8.800	2,519	-0.22(-2.49%)
Nov 13, 2025	9.318	9.318	9.025	9.025	2,744	-0.33(-3.52%)
Nov 12, 2025	9.224	9.374	9.224	9.354	3,508	+0.28(+3.08%)
Nov 11, 2025	9.354	9.713	9.074	9.074	7,162	+0.03(+0.36%)
Nov 10, 2025	9.723	9.723	8.975	9.042	7,950	+0.07(+0.75%)
Nov 07, 2025	9.074	9.074	8.890	8.975	4,000	-0.20(-2.17%)
Nov 06, 2025	9.124	9.174	9.124	9.174	963	+0.20(+2.19%)
Nov 05, 2025	8.977	8.977	8.977	8.977	583	-0.10(-1.09%)
Nov 04, 2025	9.319	9.319	8.975	9.076	5,109	-0.30(-3.17%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Chicago Rivet & Machine Co. Common Stock (NY:CVR)

Historical Prices