|
Closing price on 10/29/2021
|
|
| Open |
23.00 |
| High |
23.30 |
| Low |
22.80 |
| Volume |
9,400 |
| Split-adjusted Price |
18.31 |
|
|
CAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2021
|
+0.30 / +1.30%
|
23.00
|
23.30
|
22.80
|
23.30
|
22.90
|
18.31
|
9,400
|
|
|
10/28/2021
|
+0.60 / +2.68%
|
22.80
|
23.00
|
22.80
|
23.00
|
23.00
|
18.08
|
12,300
|
|
|
10/27/2021
|
+0.10 / +0.45%
|
22.20
|
23.00
|
22.20
|
22.40
|
22.40
|
17.61
|
2,100
|
|
|
10/26/2021
|
-0.20 / -0.89%
|
22.50
|
22.50
|
22.20
|
22.20
|
22.30
|
17.45
|
4,700
|
|
|
10/25/2021
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
17.61
|
1,200
|
|
|
10/22/2021
|
-0.30 / -1.33%
|
22.50
|
22.50
|
22.20
|
22.20
|
22.40
|
17.45
|
6,200
|
|
|
10/21/2021
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
17.68
|
1,600
|
|
|
10/20/2021
|
+0.50 / +2.27%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
17.68
|
1,000
|
|
|
10/19/2021
|
-0.20 / -0.90%
|
22.00
|
22.10
|
22.00
|
22.00
|
22.00
|
17.29
|
1,200
|
|
|
10/18/2021
|
-0.40 / -1.79%
|
22.30
|
22.30
|
22.00
|
22.00
|
22.20
|
17.29
|
2,300
|
|
|
10/15/2021
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
17.61
|
0
|
|
|
10/14/2021
|
-0.20 / -0.89%
|
22.40
|
22.40
|
22.20
|
22.20
|
22.40
|
17.45
|
600
|
|
|
10/13/2021
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
17.61
|
3,100
|
|
|
10/12/2021
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
17.61
|
0
|
|
|
10/11/2021
|
-0.80 / -3.45%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
17.61
|
2,500
|
|
|
10/8/2021
|
+1.20 / +5.45%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
18.23
|
100
|
|
|
10/7/2021
|
+0.30 / +1.38%
|
21.90
|
22.10
|
21.90
|
22.10
|
22.00
|
17.37
|
1,200
|
|
|
10/6/2021
|
0.00 / 0.00%
|
21.90
|
22.00
|
21.80
|
21.80
|
21.80
|
17.13
|
3,900
|
|
|
10/5/2021
|
-0.10 / -0.45%
|
21.90
|
22.00
|
21.70
|
22.00
|
21.80
|
17.29
|
10,300
|
|
|
10/4/2021
|
-0.10 / -0.45%
|
22.20
|
22.20
|
22.10
|
22.10
|
22.10
|
17.37
|
4,000
|
|
|
10/1/2021
|
+0.50 / +2.29%
|
21.80
|
22.50
|
21.70
|
22.30
|
22.20
|
17.53
|
3,200
|
|
|
9/30/2021
|
-0.60 / -2.68%
|
22.00
|
22.00
|
21.70
|
21.80
|
21.80
|
17.13
|
17,800
|
|
|
9/29/2021
|
+0.40 / +1.82%
|
22.50
|
22.50
|
22.10
|
22.40
|
22.40
|
17.61
|
400
|
|
|
9/28/2021
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
17.29
|
6,700
|
|
|
9/27/2021
|
-0.50 / -2.22%
|
22.10
|
22.10
|
22.00
|
22.00
|
22.00
|
17.29
|
3,200
|
|
|
9/24/2021
|
-0.30 / -1.34%
|
22.40
|
22.70
|
22.10
|
22.10
|
22.50
|
17.37
|
2,900
|
|
|
9/23/2021
|
-0.40 / -1.75%
|
23.00
|
23.00
|
22.30
|
22.40
|
22.40
|
17.61
|
11,300
|
|
|
9/22/2021
|
-0.30 / -1.26%
|
23.70
|
23.80
|
23.50
|
23.50
|
23.80
|
17.69
|
10,300
|
|
|
9/21/2021
|
-0.50 / -2.07%
|
24.10
|
24.20
|
23.60
|
23.60
|
23.80
|
17.77
|
3,800
|
|
|
9/20/2021
|
+0.40 / +1.68%
|
23.80
|
24.50
|
23.80
|
24.20
|
24.10
|
18.22
|
32,700
|
|
|