|
Closing price on 11/8/2023
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.80 |
| Volume |
1,400 |
| Split-adjusted Price |
14.93 |
|
|
CAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2023
|
+0.50 / +3.27%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
14.93
|
1,400
|
|
|
11/7/2023
|
-0.10 / -0.63%
|
15.30
|
15.80
|
15.30
|
15.80
|
15.30
|
14.93
|
4,200
|
|
|
11/6/2023
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.90
|
14.93
|
300
|
|
|
11/3/2023
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.02
|
1,400
|
|
|
11/2/2023
|
+0.50 / +3.25%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.02
|
100
|
|
|
11/1/2023
|
-0.80 / -5.03%
|
15.80
|
15.90
|
15.10
|
15.10
|
15.40
|
14.27
|
13,100
|
|
|
10/31/2023
|
-0.20 / -1.25%
|
18.00
|
18.40
|
15.60
|
15.80
|
15.90
|
14.93
|
8,900
|
|
|
10/30/2023
|
+0.10 / +0.63%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.12
|
5,100
|
|
|
10/27/2023
|
+0.10 / +0.63%
|
15.70
|
16.00
|
15.70
|
16.00
|
15.90
|
15.12
|
4,700
|
|
|
10/26/2023
|
-0.10 / -0.63%
|
16.00
|
18.00
|
15.80
|
15.80
|
15.90
|
14.93
|
8,400
|
|
|
10/25/2023
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.90
|
15.02
|
2,500
|
|
|
10/24/2023
|
+0.10 / +0.63%
|
15.90
|
16.30
|
15.90
|
16.00
|
16.00
|
15.12
|
6,000
|
|
|
10/23/2023
|
+0.20 / +1.27%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.90
|
15.02
|
4,000
|
|
|
10/20/2023
|
+0.30 / +1.80%
|
16.80
|
17.00
|
16.60
|
17.00
|
16.70
|
15.10
|
23,400
|
|
|
10/19/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.50
|
16.80
|
16.70
|
14.92
|
6,200
|
|
|
10/18/2023
|
-0.20 / -1.17%
|
16.90
|
17.00
|
16.30
|
16.90
|
16.80
|
15.01
|
12,400
|
|
|
10/17/2023
|
-0.20 / -1.16%
|
17.20
|
17.40
|
17.00
|
17.00
|
17.10
|
15.10
|
16,800
|
|
|
10/16/2023
|
+0.20 / +1.17%
|
17.30
|
17.40
|
17.10
|
17.30
|
17.20
|
15.37
|
10,100
|
|
|
10/13/2023
|
0.00 / 0.00%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.10
|
15.19
|
2,200
|
|
|
10/12/2023
|
-0.10 / -0.58%
|
17.50
|
17.50
|
16.80
|
17.00
|
17.10
|
15.10
|
12,100
|
|
|
10/11/2023
|
+0.90 / +5.56%
|
17.00
|
17.20
|
17.00
|
17.10
|
17.10
|
15.19
|
10,600
|
|
|
10/10/2023
|
+1.60 / +10.46%
|
16.10
|
17.00
|
16.00
|
16.90
|
16.20
|
15.01
|
12,600
|
|
|
10/9/2023
|
0.00 / 0.00%
|
16.30
|
16.40
|
14.00
|
16.30
|
15.30
|
14.48
|
12,200
|
|
|
10/6/2023
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.10
|
16.10
|
16.30
|
14.30
|
1,800
|
|
|
10/5/2023
|
+0.10 / +0.62%
|
16.10
|
16.20
|
15.90
|
16.20
|
16.10
|
14.39
|
7,600
|
|
|
10/4/2023
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.10
|
14.30
|
3,200
|
|
|
10/3/2023
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.00
|
14.21
|
4,000
|
|
|
10/2/2023
|
-0.20 / -1.23%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
14.21
|
1,600
|
|
|
9/29/2023
|
-0.50 / -2.99%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
14.39
|
900
|
|
|
9/28/2023
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
14.83
|
0
|
|
|