|
Closing price on 1/3/2024
|
|
| Open |
15.50 |
| High |
15.80 |
| Low |
15.50 |
| Volume |
4,500 |
| Split-adjusted Price |
14.93 |
|
|
CAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2024
|
+0.40 / +2.60%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.50
|
14.93
|
4,500
|
|
|
1/2/2024
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.00
|
15.80
|
15.40
|
14.93
|
27,600
|
|
|
12/29/2023
|
+0.40 / +2.53%
|
16.00
|
16.20
|
15.70
|
16.20
|
15.80
|
15.30
|
3,700
|
|
|
12/28/2023
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.70
|
15.70
|
15.80
|
14.83
|
1,400
|
|
|
12/27/2023
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.70
|
14.93
|
3,600
|
|
|
12/26/2023
|
+0.20 / +1.28%
|
16.50
|
16.50
|
15.80
|
15.80
|
15.90
|
14.93
|
1,100
|
|
|
12/25/2023
|
-0.40 / -2.52%
|
15.80
|
16.00
|
15.50
|
15.50
|
15.60
|
14.64
|
10,500
|
|
|
12/22/2023
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.90
|
15.02
|
800
|
|
|
12/21/2023
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.80
|
15.80
|
15.90
|
14.93
|
1,900
|
|
|
12/20/2023
|
+0.10 / +0.64%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.80
|
14.93
|
10,700
|
|
|
12/19/2023
|
-0.10 / -0.63%
|
16.10
|
16.10
|
15.70
|
15.70
|
15.70
|
14.83
|
2,700
|
|
|
12/18/2023
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.80
|
14.93
|
600
|
|
|
12/15/2023
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.80
|
14.83
|
900
|
|
|
12/14/2023
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.80
|
14.83
|
900
|
|
|
12/13/2023
|
-0.10 / -0.63%
|
16.30
|
16.30
|
15.70
|
15.70
|
15.80
|
14.83
|
3,200
|
|
|
12/12/2023
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.80
|
14.93
|
2,500
|
|
|
12/11/2023
|
+0.20 / +1.27%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.02
|
100
|
|
|
12/8/2023
|
+0.30 / +1.92%
|
15.60
|
15.90
|
15.60
|
15.90
|
15.70
|
15.02
|
500
|
|
|
12/7/2023
|
-0.30 / -1.89%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.60
|
14.74
|
21,100
|
|
|
12/6/2023
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.70
|
16.00
|
15.90
|
15.12
|
3,800
|
|
|
12/5/2023
|
+0.10 / +0.63%
|
16.50
|
16.50
|
15.70
|
15.90
|
16.00
|
15.02
|
3,600
|
|
|
12/4/2023
|
-0.10 / -0.64%
|
16.30
|
16.30
|
15.60
|
15.60
|
15.80
|
14.74
|
300
|
|
|
12/1/2023
|
+0.10 / +0.64%
|
15.70
|
16.20
|
15.60
|
15.70
|
15.70
|
14.83
|
7,200
|
|
|
11/30/2023
|
-0.40 / -2.50%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.74
|
100
|
|
|
11/29/2023
|
+0.40 / +2.56%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.12
|
5,100
|
|
|
11/28/2023
|
-0.80 / -5.00%
|
15.70
|
15.70
|
15.20
|
15.20
|
15.60
|
14.36
|
2,700
|
|
|
11/27/2023
|
+0.40 / +2.56%
|
15.70
|
16.00
|
15.60
|
16.00
|
16.00
|
15.12
|
2,200
|
|
|
11/24/2023
|
-0.30 / -1.91%
|
15.50
|
15.90
|
15.30
|
15.40
|
15.60
|
14.55
|
3,000
|
|
|
11/23/2023
|
-0.10 / -0.64%
|
16.40
|
16.40
|
15.50
|
15.50
|
15.70
|
14.64
|
3,000
|
|
|
11/22/2023
|
+0.10 / +0.65%
|
15.80
|
15.80
|
15.50
|
15.60
|
15.60
|
14.74
|
3,400
|
|
|