|
Closing price on 10/31/2019
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
10.00 |
| Volume |
1,000 |
| Split-adjusted Price |
5.43 |
|
|
CAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2019
|
-0.70 / -6.54%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.43
|
1,000
|
|
|
10/30/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.81
|
0
|
|
|
10/29/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.81
|
0
|
|
|
10/28/2019
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.69
|
5.81
|
7,000
|
|
|
10/25/2019
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.48
|
5.70
|
4,000
|
|
|
10/24/2019
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.65
|
600
|
|
|
10/23/2019
|
+0.20 / +1.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.23
|
5.59
|
8,400
|
|
|
10/22/2019
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.02
|
5.48
|
1,300
|
|
|
10/21/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.43
|
0
|
|
|
10/18/2019
|
0.00 / 0.00%
|
9.70
|
10.20
|
9.70
|
10.00
|
10.03
|
5.43
|
12,900
|
|
|
10/17/2019
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.43
|
0
|
|
|
10/16/2019
|
+0.30 / +3.06%
|
9.80
|
10.10
|
9.80
|
10.10
|
10.00
|
5.48
|
4,000
|
|
|
10/15/2019
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.32
|
0
|
|
|
10/14/2019
|
+0.40 / +4.21%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.84
|
5.37
|
3,100
|
|
|
10/11/2019
|
-0.20 / -2.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.16
|
800
|
|
|
10/10/2019
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.27
|
0
|
|
|
10/9/2019
|
+0.10 / +1.03%
|
9.40
|
9.80
|
9.40
|
9.80
|
9.70
|
5.32
|
6,300
|
|
|
10/8/2019
|
+0.20 / +2.11%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.49
|
5.27
|
7,300
|
|
|
10/7/2019
|
+0.60 / +6.74%
|
8.90
|
9.50
|
8.90
|
9.50
|
9.42
|
5.16
|
7,100
|
|
|
10/4/2019
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.90
|
4.89
|
4,600
|
|
|
10/3/2019
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4.83
|
800
|
|
|
10/2/2019
|
+0.40 / +4.65%
|
9.20
|
9.40
|
9.00
|
9.00
|
9.02
|
4.89
|
5,300
|
|
|
10/1/2019
|
-0.30 / -3.37%
|
8.50
|
9.00
|
8.50
|
8.60
|
8.51
|
4.67
|
36,100
|
|
|
9/30/2019
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4.83
|
0
|
|
|
9/27/2019
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.93
|
4.89
|
300
|
|
|
9/26/2019
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4.83
|
600
|
|
|
9/25/2019
|
+0.30 / +3.49%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4.83
|
500
|
|
|
9/24/2019
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
4.67
|
0
|
|
|
9/23/2019
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
4.67
|
0
|
|
|
9/20/2019
|
-0.20 / -2.27%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
4.67
|
2,500
|
|
|