|
Closing price on 1/4/2019
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.50 |
| Volume |
5,900 |
| Split-adjusted Price |
5.04 |
|
|
CAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/12/2018
|
+0.20 / +1.79%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.37
|
5.47
|
3,700
|
|
|
12/11/2018
|
-0.60 / -5.08%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.19
|
5.37
|
3,800
|
|
|
12/10/2018
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.70
|
11.80
|
11.93
|
5.66
|
7,300
|
|
|
12/7/2018
|
+0.70 / +6.36%
|
10.80
|
12.00
|
10.80
|
11.70
|
11.81
|
5.61
|
12,000
|
|
|
12/6/2018
|
-1.00 / -8.33%
|
11.00
|
11.50
|
11.00
|
11.00
|
11.07
|
5.28
|
16,300
|
|
|
12/5/2018
|
+0.50 / +4.35%
|
10.90
|
12.00
|
10.90
|
12.00
|
11.90
|
5.76
|
5,600
|
|
|
12/4/2018
|
+0.50 / +4.55%
|
12.20
|
12.20
|
11.40
|
11.50
|
11.55
|
5.52
|
2,400
|
|
|
12/3/2018
|
+0.30 / +2.80%
|
10.90
|
11.00
|
10.50
|
11.00
|
10.70
|
5.28
|
3,200
|
|
|
11/30/2018
|
+0.20 / +1.85%
|
11.10
|
11.10
|
10.50
|
11.00
|
10.67
|
5.28
|
11,300
|
|
|
11/29/2018
|
+0.20 / +1.89%
|
11.00
|
11.00
|
10.60
|
10.80
|
10.85
|
5.18
|
7,300
|
|
|
11/28/2018
|
-1.80 / -14.52%
|
11.30
|
11.50
|
10.30
|
10.60
|
10.89
|
5.08
|
8,700
|
|
|
11/27/2018
|
-0.20 / -1.59%
|
12.50
|
12.60
|
11.00
|
12.40
|
11.26
|
5.95
|
9,200
|
|
|
11/26/2018
|
-0.10 / -0.79%
|
12.80
|
12.90
|
12.60
|
12.60
|
12.70
|
6.04
|
10,300
|
|
|
11/23/2018
|
+0.60 / +4.84%
|
11.80
|
13.10
|
11.50
|
13.00
|
12.67
|
6.24
|
22,700
|
|
|
11/22/2018
|
-0.60 / -4.62%
|
12.40
|
12.40
|
11.60
|
12.40
|
11.89
|
5.95
|
15,700
|
|
|