Closing price on 12/20/2024
|
|
Open |
18.10 |
High |
18.50 |
Low |
18.10 |
Volume |
4,100 |
Split-adjusted Price |
18.40 |
|
|
CAT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/20/2024
|
0.00 / 0.00%
|
18.10
|
18.50
|
18.10
|
18.40
|
18.40
|
18.40
|
4,100
|
|
12/19/2024
|
-0.30 / -1.60%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
600
|
|
12/18/2024
|
+0.20 / +1.08%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
100
|
|
12/17/2024
|
-0.40 / -2.12%
|
18.40
|
18.50
|
18.40
|
18.50
|
18.50
|
18.50
|
1,400
|
|
12/16/2024
|
+0.40 / +2.16%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
100
|
|
12/13/2024
|
0.00 / 0.00%
|
19.80
|
19.80
|
18.40
|
18.40
|
18.50
|
18.40
|
1,300
|
|
12/12/2024
|
-0.50 / -2.65%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
200
|
|
12/11/2024
|
+0.40 / +2.16%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
100
|
|
12/10/2024
|
+0.10 / +0.54%
|
18.40
|
18.50
|
18.40
|
18.50
|
18.50
|
18.50
|
23,000
|
|
12/9/2024
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.30
|
18.40
|
18.40
|
18.40
|
3,800
|
|
12/6/2024
|
+0.10 / +0.55%
|
18.40
|
18.40
|
18.30
|
18.30
|
18.40
|
18.30
|
6,600
|
|
12/5/2024
|
0.00 / 0.00%
|
18.30
|
18.40
|
17.70
|
18.40
|
18.20
|
18.40
|
14,400
|
|
12/4/2024
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
2,300
|
|
12/3/2024
|
-0.10 / -0.54%
|
18.40
|
18.50
|
18.40
|
18.40
|
18.40
|
18.40
|
4,900
|
|
12/2/2024
|
+0.10 / +0.54%
|
18.40
|
18.60
|
18.40
|
18.50
|
18.50
|
18.50
|
1,500
|
|
11/29/2024
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.40
|
18.50
|
18.40
|
18.50
|
4,200
|
|
11/28/2024
|
-0.10 / -0.54%
|
18.50
|
18.50
|
18.40
|
18.40
|
18.50
|
18.40
|
12,000
|
|
11/27/2024
|
+0.20 / +1.08%
|
18.40
|
18.70
|
18.40
|
18.70
|
18.50
|
18.70
|
11,900
|
|
11/26/2024
|
-0.30 / -1.59%
|
18.50
|
18.60
|
18.50
|
18.60
|
18.50
|
18.60
|
8,300
|
|
11/25/2024
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
0
|
|
11/22/2024
|
+0.50 / +2.72%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
100
|
|
11/21/2024
|
-0.20 / -1.08%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
300
|
|
11/20/2024
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.50
|
18.50
|
18.60
|
18.50
|
4,100
|
|
11/19/2024
|
-0.10 / -0.54%
|
18.80
|
18.80
|
18.50
|
18.50
|
18.50
|
18.50
|
1,400
|
|
11/18/2024
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.60
|
18.60
|
18.60
|
18.60
|
11,500
|
|
11/15/2024
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
0
|
|
11/14/2024
|
+0.10 / +0.54%
|
18.80
|
18.80
|
18.50
|
18.60
|
18.60
|
18.60
|
700
|
|
11/13/2024
|
-0.40 / -2.12%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
5,000
|
|
11/12/2024
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
0
|
|
11/11/2024
|
+0.40 / +2.16%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
100
|
|
|