|
Closing price on 10/18/2023
|
|
| Open |
16.90 |
| High |
17.00 |
| Low |
16.30 |
| Volume |
12,400 |
| Split-adjusted Price |
15.01 |
|
|
CAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2023
|
-0.20 / -1.17%
|
16.90
|
17.00
|
16.30
|
16.90
|
16.80
|
15.01
|
12,400
|
|
|
10/17/2023
|
-0.20 / -1.16%
|
17.20
|
17.40
|
17.00
|
17.00
|
17.10
|
15.10
|
16,800
|
|
|
10/16/2023
|
+0.20 / +1.17%
|
17.30
|
17.40
|
17.10
|
17.30
|
17.20
|
15.37
|
10,100
|
|
|
10/13/2023
|
0.00 / 0.00%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.10
|
15.19
|
2,200
|
|
|
10/12/2023
|
-0.10 / -0.58%
|
17.50
|
17.50
|
16.80
|
17.00
|
17.10
|
15.10
|
12,100
|
|
|
10/11/2023
|
+0.90 / +5.56%
|
17.00
|
17.20
|
17.00
|
17.10
|
17.10
|
15.19
|
10,600
|
|
|
10/10/2023
|
+1.60 / +10.46%
|
16.10
|
17.00
|
16.00
|
16.90
|
16.20
|
15.01
|
12,600
|
|
|
10/9/2023
|
0.00 / 0.00%
|
16.30
|
16.40
|
14.00
|
16.30
|
15.30
|
14.48
|
12,200
|
|
|
10/6/2023
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.10
|
16.10
|
16.30
|
14.30
|
1,800
|
|
|
10/5/2023
|
+0.10 / +0.62%
|
16.10
|
16.20
|
15.90
|
16.20
|
16.10
|
14.39
|
7,600
|
|
|
10/4/2023
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.10
|
14.30
|
3,200
|
|
|
10/3/2023
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.00
|
14.21
|
4,000
|
|
|
10/2/2023
|
-0.20 / -1.23%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
14.21
|
1,600
|
|
|
9/29/2023
|
-0.50 / -2.99%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
14.39
|
900
|
|
|
9/28/2023
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
14.83
|
0
|
|
|
9/27/2023
|
+0.10 / +0.61%
|
16.80
|
16.80
|
16.40
|
16.40
|
16.70
|
14.57
|
500
|
|
|
9/26/2023
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.20
|
16.40
|
16.30
|
14.57
|
3,100
|
|
|
9/25/2023
|
-0.40 / -2.40%
|
17.80
|
17.80
|
16.30
|
16.30
|
16.40
|
14.48
|
2,600
|
|
|
9/22/2023
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
14.83
|
300
|
|
|
9/21/2023
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
14.83
|
100
|
|
|
9/20/2023
|
-0.50 / -2.89%
|
16.90
|
16.90
|
16.50
|
16.80
|
16.70
|
14.92
|
11,600
|
|
|
9/19/2023
|
+0.40 / +2.38%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.30
|
15.28
|
200
|
|
|
9/18/2023
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
14.92
|
10,500
|
|
|
9/15/2023
|
-0.60 / -3.49%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.70
|
14.74
|
6,100
|
|
|
9/14/2023
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.80
|
16.80
|
17.20
|
14.92
|
3,800
|
|
|
9/13/2023
|
-0.30 / -1.78%
|
16.70
|
16.90
|
16.60
|
16.60
|
16.80
|
14.74
|
8,400
|
|
|
9/12/2023
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.90
|
15.01
|
1,100
|
|
|
9/11/2023
|
-0.10 / -0.60%
|
16.90
|
17.10
|
16.70
|
16.70
|
16.80
|
14.83
|
1,900
|
|
|
9/8/2023
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.70
|
16.80
|
16.80
|
14.92
|
9,800
|
|
|
9/7/2023
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.80
|
16.90
|
16.90
|
15.01
|
5,400
|
|
|