|
Closing price on 10/8/2025
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
16.90 |
| Volume |
5,400 |
| Split-adjusted Price |
17.00 |
|
|
CAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/19/2025
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.30
|
17.40
|
17.40
|
17.40
|
2,800
|
|
|
9/18/2025
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.30
|
17.40
|
17.40
|
17.40
|
7,100
|
|
|
9/17/2025
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
7,500
|
|
|
9/16/2025
|
+0.10 / +0.58%
|
17.40
|
17.50
|
17.40
|
17.40
|
17.40
|
17.40
|
12,400
|
|
|
9/15/2025
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.30
|
17.50
|
17.30
|
17.50
|
3,800
|
|
|
9/12/2025
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
1,800
|
|
|
9/11/2025
|
-0.20 / -1.14%
|
17.40
|
17.40
|
17.30
|
17.30
|
17.40
|
17.30
|
8,100
|
|
|
9/10/2025
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.20
|
17.50
|
17.50
|
17.50
|
11,400
|
|
|
9/9/2025
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.30
|
17.40
|
17.40
|
17.40
|
5,100
|
|
|
9/8/2025
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.40
|
17.50
|
17.50
|
17.50
|
8,300
|
|
|
9/5/2025
|
+0.20 / +1.16%
|
17.20
|
17.60
|
17.20
|
17.50
|
17.50
|
17.50
|
46,800
|
|
|
9/4/2025
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.20
|
17.40
|
17.30
|
17.40
|
16,900
|
|
|
9/3/2025
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.30
|
17.40
|
17.40
|
17.40
|
24,400
|
|
|
8/29/2025
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.30
|
17.50
|
17.50
|
17.50
|
22,200
|
|
|
8/28/2025
|
-0.20 / -1.12%
|
18.60
|
18.60
|
17.10
|
17.70
|
17.50
|
17.70
|
27,800
|
|
|
8/27/2025
|
-0.20 / -1.00%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.90
|
17.81
|
52,700
|
|
|
8/26/2025
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.80
|
20.00
|
20.00
|
17.99
|
40,600
|
|
|