|
Closing price on 1/30/2024
|
|
| Open |
16.30 |
| High |
17.00 |
| Low |
16.00 |
| Volume |
15,800 |
| Split-adjusted Price |
15.78 |
|
|
CAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2024
|
+0.20 / +1.21%
|
16.30
|
17.00
|
16.00
|
16.70
|
16.60
|
15.78
|
15,800
|
|
|
1/29/2024
|
+0.10 / +0.63%
|
15.80
|
17.00
|
15.80
|
16.10
|
16.50
|
15.21
|
19,700
|
|
|
1/26/2024
|
+0.10 / +0.63%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.00
|
15.12
|
600
|
|
|
1/25/2024
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.90
|
16.10
|
15.90
|
15.21
|
1,000
|
|
|
1/24/2024
|
+0.10 / +0.63%
|
16.00
|
17.00
|
15.70
|
15.90
|
16.00
|
15.02
|
2,100
|
|
|
1/23/2024
|
-0.30 / -1.89%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.80
|
14.74
|
800
|
|
|
1/22/2024
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.90
|
15.02
|
2,800
|
|
|
1/19/2024
|
+0.20 / +1.27%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.00
|
15.12
|
19,100
|
|
|
1/18/2024
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
14.93
|
1,500
|
|
|
1/17/2024
|
+0.20 / +1.28%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.70
|
14.93
|
500
|
|
|
1/16/2024
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.74
|
5,000
|
|
|
1/15/2024
|
-0.10 / -0.64%
|
15.60
|
15.80
|
15.60
|
15.60
|
15.60
|
14.74
|
1,800
|
|
|
1/12/2024
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
14.83
|
100
|
|
|
1/11/2024
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.74
|
0
|
|
|
1/10/2024
|
-0.10 / -0.64%
|
15.60
|
15.70
|
15.50
|
15.60
|
15.60
|
14.74
|
11,400
|
|
|
1/9/2024
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.70
|
14.74
|
6,300
|
|
|
1/8/2024
|
+0.20 / +1.29%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.70
|
14.83
|
2,900
|
|
|
1/5/2024
|
-0.10 / -0.64%
|
15.50
|
15.50
|
15.30
|
15.50
|
15.50
|
14.64
|
17,900
|
|
|
1/4/2024
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.50
|
15.50
|
15.60
|
14.64
|
9,000
|
|
|
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
|
|
|