|
Closing price on 11/28/2019
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.40 |
| Volume |
4,700 |
| Split-adjusted Price |
5.10 |
|
|
CAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2019
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.49
|
5.10
|
4,700
|
|
|
11/27/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.16
|
0
|
|
|
11/26/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.16
|
0
|
|
|
11/25/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.16
|
0
|
|
|
11/22/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.16
|
0
|
|
|
11/21/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.16
|
0
|
|
|
11/20/2019
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.16
|
600
|
|
|
11/19/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.43
|
400
|
|
|
11/18/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.43
|
0
|
|
|
11/15/2019
|
+0.60 / +6.38%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.43
|
100
|
|
|
11/14/2019
|
-1.10 / -10.48%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
5.10
|
600
|
|
|
11/13/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.70
|
0
|
|
|
11/12/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.70
|
0
|
|
|
11/11/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.70
|
0
|
|
|
11/8/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.70
|
0
|
|
|
11/7/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.70
|
2,000
|
|
|
11/6/2019
|
+1.30 / +14.13%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.70
|
100
|
|
|
11/5/2019
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4.99
|
0
|
|
|
11/4/2019
|
-0.80 / -8.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4.99
|
1,200
|
|
|
11/1/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.43
|
0
|
|
|
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
|
|
|