|
Closing price on 8/27/2025
|
|
| Open |
20.00 |
| High |
20.00 |
| Low |
19.90 |
| Volume |
8,300 |
| Split-adjusted Price |
20.00 |
|
|
CAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2025
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.90
|
20.00
|
19.96
|
20.00
|
8,300
|
|
|
8/26/2025
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.80
|
20.00
|
20.00
|
20.00
|
40,600
|
|
|
8/25/2025
|
-0.10 / -0.50%
|
20.50
|
20.60
|
19.80
|
19.80
|
20.00
|
19.80
|
53,600
|
|
|
8/22/2025
|
0.00 / 0.00%
|
20.60
|
20.60
|
19.70
|
20.30
|
19.90
|
20.30
|
47,800
|
|
|
8/21/2025
|
+0.40 / +2.01%
|
20.30
|
20.60
|
20.00
|
20.30
|
20.30
|
20.30
|
58,300
|
|
|
8/20/2025
|
+0.50 / +2.54%
|
19.70
|
20.20
|
19.70
|
20.20
|
19.90
|
20.20
|
42,900
|
|
|
8/19/2025
|
+0.10 / +0.51%
|
19.80
|
19.90
|
19.60
|
19.70
|
19.70
|
19.70
|
25,200
|
|
|
8/18/2025
|
+0.50 / +2.62%
|
19.80
|
19.80
|
19.50
|
19.60
|
19.60
|
19.60
|
45,700
|
|
|
8/15/2025
|
-0.70 / -3.55%
|
20.40
|
20.50
|
19.00
|
19.00
|
19.10
|
19.00
|
93,500
|
|
|
8/14/2025
|
+0.80 / +4.17%
|
19.60
|
20.90
|
19.50
|
20.00
|
19.70
|
20.00
|
28,200
|
|
|
8/13/2025
|
-0.10 / -0.52%
|
19.30
|
19.40
|
19.00
|
19.00
|
19.20
|
19.00
|
27,200
|
|
|
8/12/2025
|
+0.10 / +0.52%
|
20.00
|
20.00
|
19.00
|
19.30
|
19.10
|
19.30
|
5,700
|
|
|
8/11/2025
|
-0.10 / -0.52%
|
19.30
|
19.50
|
19.10
|
19.10
|
19.20
|
19.10
|
25,800
|
|
|
8/8/2025
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.20
|
19.40
|
19.20
|
19.40
|
6,700
|
|
|
8/7/2025
|
+0.10 / +0.52%
|
19.40
|
19.40
|
19.30
|
19.40
|
19.40
|
19.40
|
2,000
|
|
|
8/6/2025
|
+0.20 / +1.05%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
1,400
|
|
|
8/5/2025
|
0.00 / 0.00%
|
19.40
|
19.50
|
18.90
|
19.00
|
19.10
|
19.00
|
12,300
|
|
|
8/4/2025
|
-0.10 / -0.52%
|
19.10
|
19.10
|
18.90
|
19.10
|
19.00
|
19.10
|
23,600
|
|
|
8/1/2025
|
+0.30 / +1.57%
|
19.40
|
19.40
|
19.10
|
19.40
|
19.10
|
19.40
|
900
|
|
|
7/31/2025
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.10
|
19.10
|
19.10
|
19.10
|
4,100
|
|
|
7/30/2025
|
+0.10 / +0.52%
|
19.10
|
19.30
|
19.10
|
19.20
|
19.10
|
19.20
|
9,900
|
|
|
7/29/2025
|
-0.50 / -2.55%
|
19.40
|
19.40
|
19.00
|
19.10
|
19.10
|
19.10
|
18,800
|
|
|
7/28/2025
|
0.00 / 0.00%
|
19.60
|
19.70
|
19.50
|
19.60
|
19.60
|
19.60
|
11,300
|
|
|
7/25/2025
|
+0.10 / +0.52%
|
19.50
|
19.60
|
19.50
|
19.50
|
19.60
|
19.50
|
3,800
|
|
|
7/24/2025
|
+0.20 / +1.03%
|
19.40
|
19.60
|
19.40
|
19.60
|
19.40
|
19.60
|
500
|
|
|
7/23/2025
|
+0.10 / +0.52%
|
19.40
|
19.50
|
19.40
|
19.40
|
19.40
|
19.40
|
9,000
|
|
|
7/22/2025
|
+0.10 / +0.52%
|
19.00
|
19.40
|
19.00
|
19.30
|
19.30
|
19.30
|
3,700
|
|
|
7/21/2025
|
-0.10 / -0.52%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
100
|
|
|
7/18/2025
|
+0.40 / +2.11%
|
19.20
|
19.40
|
19.20
|
19.40
|
19.30
|
19.40
|
5,100
|
|
|
7/17/2025
|
+0.10 / +0.53%
|
19.10
|
19.10
|
18.90
|
19.00
|
19.00
|
19.00
|
7,400
|
|
|