|
Closing price on 10/31/2025
|
|
| Open |
16.50 |
| High |
16.70 |
| Low |
16.50 |
| Volume |
5,600 |
| Split-adjusted Price |
16.50 |
|
|
CAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2025
|
-0.10 / -0.60%
|
16.50
|
16.70
|
16.50
|
16.50
|
16.60
|
16.50
|
5,600
|
|
|
10/30/2025
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.60
|
16.50
|
5,500
|
|
|
10/29/2025
|
+0.20 / +1.21%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
300
|
|
|
10/28/2025
|
-0.10 / -0.60%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.60
|
16.50
|
3,700
|
|
|
10/27/2025
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.40
|
16.60
|
16.60
|
16.60
|
500
|
|
|
10/24/2025
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.30
|
16.50
|
16.50
|
16.50
|
2,800
|
|
|
10/23/2025
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.40
|
16.30
|
11,000
|
|
|
10/22/2025
|
-0.30 / -1.81%
|
16.60
|
16.60
|
16.30
|
16.30
|
16.40
|
16.30
|
16,100
|
|
|
10/21/2025
|
-0.20 / -1.19%
|
16.80
|
17.20
|
16.50
|
16.60
|
16.60
|
16.60
|
11,600
|
|
|
10/20/2025
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.70
|
16.70
|
16.80
|
16.70
|
9,500
|
|
|
10/17/2025
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.80
|
16.90
|
5,900
|
|
|
10/16/2025
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
100
|
|
|
10/15/2025
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.80
|
16.80
|
6,100
|
|
|
10/14/2025
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.90
|
16.90
|
17.00
|
16.90
|
1,500
|
|
|
10/13/2025
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
17.00
|
17.00
|
17.00
|
4,100
|
|
|
10/10/2025
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
17.00
|
17.00
|
17.00
|
2,600
|
|
|
10/9/2025
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.00
|
17.00
|
17.00
|
9,300
|
|
|
10/8/2025
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.90
|
17.00
|
17.00
|
17.00
|
5,400
|
|
|
10/7/2025
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
800
|
|
|
10/6/2025
|
+0.20 / +1.18%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
2,100
|
|
|
10/3/2025
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
0
|
|
|
10/2/2025
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
1,600
|
|
|
10/1/2025
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
300
|
|
|
9/30/2025
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.70
|
16.90
|
16.80
|
16.90
|
10,400
|
|
|
9/29/2025
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.00
|
17.00
|
14,300
|
|
|
9/26/2025
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.00
|
17.10
|
17.00
|
17.10
|
19,800
|
|
|
9/25/2025
|
+0.10 / +0.58%
|
17.30
|
17.30
|
17.00
|
17.30
|
17.10
|
17.30
|
21,400
|
|
|
9/24/2025
|
+0.10 / +0.58%
|
17.30
|
17.30
|
17.20
|
17.30
|
17.20
|
17.30
|
5,100
|
|
|
9/23/2025
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.10
|
17.20
|
17.20
|
17.20
|
13,500
|
|
|
9/22/2025
|
-0.10 / -0.57%
|
17.30
|
17.30
|
17.20
|
17.30
|
17.30
|
17.30
|
8,500
|
|
|