|
Closing price on 1/25/2019
|
|
| Open |
12.00 |
| High |
12.50 |
| Low |
12.00 |
| Volume |
2,800 |
| Split-adjusted Price |
6.00 |
|
|
CAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2019
|
+0.50 / +4.17%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.21
|
6.00
|
2,800
|
|
|
1/24/2019
|
+0.50 / +4.35%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.99
|
5.76
|
900
|
|
|
1/23/2019
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.30
|
11.50
|
11.47
|
5.52
|
2,700
|
|
|
1/22/2019
|
+0.40 / +3.60%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.27
|
5.52
|
3,300
|
|
|
1/21/2019
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
5.32
|
300
|
|
|
1/18/2019
|
-0.20 / -1.82%
|
11.00
|
11.20
|
10.80
|
10.80
|
11.09
|
5.18
|
2,100
|
|
|
1/17/2019
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.28
|
1,000
|
|
|
1/16/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.52
|
0
|
|
|
1/15/2019
|
+0.20 / +1.77%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.48
|
5.52
|
1,900
|
|
|
1/14/2019
|
+0.30 / +2.73%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.04
|
5.42
|
700
|
|
|
1/11/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.28
|
0
|
|
|
1/10/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.28
|
1,100
|
|
|
1/9/2019
|
-0.50 / -4.35%
|
11.10
|
11.40
|
11.00
|
11.00
|
11.05
|
5.28
|
3,100
|
|
|
1/8/2019
|
+0.50 / +4.55%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.22
|
5.52
|
1,600
|
|
|
1/7/2019
|
+0.50 / +4.76%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.96
|
5.28
|
7,600
|
|
|
1/4/2019
|
+0.20 / +1.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.52
|
5.04
|
5,900
|
|
|
1/3/2019
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.31
|
4.94
|
6,500
|
|
|
1/2/2019
|
-0.10 / -0.95%
|
11.80
|
11.80
|
10.40
|
10.40
|
10.65
|
4.99
|
13,900
|
|
|
12/28/2018
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.04
|
100
|
|
|
12/27/2018
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.08
|
200
|
|
|
12/26/2018
|
-0.30 / -2.75%
|
11.20
|
11.20
|
10.50
|
10.60
|
10.56
|
5.08
|
7,300
|
|
|
12/25/2018
|
+0.20 / +1.87%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.94
|
5.23
|
1,200
|
|
|
12/24/2018
|
+0.60 / +5.94%
|
10.90
|
11.60
|
10.70
|
10.70
|
10.98
|
5.13
|
1,100
|
|
|
12/21/2018
|
-1.20 / -10.91%
|
10.60
|
10.60
|
9.80
|
9.80
|
10.08
|
4.70
|
2,800
|
|
|
12/20/2018
|
+0.70 / +6.80%
|
10.90
|
11.90
|
10.90
|
11.00
|
11.50
|
5.28
|
18,400
|
|
|
12/19/2018
|
-0.50 / -4.63%
|
10.90
|
11.00
|
10.10
|
10.30
|
10.77
|
4.94
|
13,300
|
|
|
12/18/2018
|
-0.50 / -4.42%
|
11.10
|
11.10
|
10.80
|
10.80
|
11.00
|
5.18
|
6,100
|
|
|
12/17/2018
|
-0.30 / -2.59%
|
11.70
|
12.00
|
11.30
|
11.30
|
11.92
|
5.42
|
11,500
|
|
|
12/14/2018
|
-0.40 / -3.39%
|
11.60
|
11.70
|
11.40
|
11.40
|
11.63
|
5.47
|
4,700
|
|
|
12/13/2018
|
+0.40 / +3.51%
|
11.80
|
11.80
|
11.40
|
11.80
|
11.65
|
5.66
|
2,200
|
|
|