|
Closing price on 12/4/2018
|
|
| Open |
12.20 |
| High |
12.20 |
| Low |
11.40 |
| Volume |
2,400 |
| Split-adjusted Price |
5.52 |
|
|
CAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2018
|
+0.50 / +4.55%
|
12.20
|
12.20
|
11.40
|
11.50
|
11.55
|
5.52
|
2,400
|
|
|
12/3/2018
|
+0.30 / +2.80%
|
10.90
|
11.00
|
10.50
|
11.00
|
10.70
|
5.28
|
3,200
|
|
|
11/30/2018
|
+0.20 / +1.85%
|
11.10
|
11.10
|
10.50
|
11.00
|
10.67
|
5.28
|
11,300
|
|
|
11/29/2018
|
+0.20 / +1.89%
|
11.00
|
11.00
|
10.60
|
10.80
|
10.85
|
5.18
|
7,300
|
|
|
11/28/2018
|
-1.80 / -14.52%
|
11.30
|
11.50
|
10.30
|
10.60
|
10.89
|
5.08
|
8,700
|
|
|
11/27/2018
|
-0.20 / -1.59%
|
12.50
|
12.60
|
11.00
|
12.40
|
11.26
|
5.95
|
9,200
|
|
|
11/26/2018
|
-0.10 / -0.79%
|
12.80
|
12.90
|
12.60
|
12.60
|
12.70
|
6.04
|
10,300
|
|
|
11/23/2018
|
+0.60 / +4.84%
|
11.80
|
13.10
|
11.50
|
13.00
|
12.67
|
6.24
|
22,700
|
|
|
11/22/2018
|
-0.60 / -4.62%
|
12.40
|
12.40
|
11.60
|
12.40
|
11.89
|
5.95
|
15,700
|
|
|
11/21/2018
|
-0.20 / -1.52%
|
13.30
|
13.30
|
11.50
|
13.00
|
12.27
|
6.24
|
28,500
|
|
|
11/20/2018
|
-0.50 / -3.65%
|
13.70
|
13.80
|
12.90
|
13.20
|
13.45
|
6.33
|
26,600
|
|
|
11/19/2018
|
+1.70 / +14.17%
|
12.00
|
13.70
|
12.00
|
13.70
|
13.01
|
6.57
|
38,000
|
|
|
11/16/2018
|
-1.70 / -12.23%
|
13.00
|
13.00
|
11.90
|
12.20
|
12.03
|
5.85
|
63,100
|
|
|
11/15/2018
|
+1.60 / +13.01%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.89
|
6.67
|
64,400
|
|
|
11/14/2018
|
+1.50 / +13.89%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.07
|
5.90
|
13,600
|
|
|
11/13/2018
|
+1.50 / +16.13%
|
9.30
|
10.80
|
9.30
|
10.80
|
10.73
|
5.18
|
84,800
|
|
|
11/12/2018
|
0.00 / 0.00%
|
10.60
|
10.60
|
8.00
|
9.30
|
9.37
|
4.46
|
24,300
|
|
|
11/9/2018
|
+1.20 / +14.81%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.46
|
11,000
|
|
|
11/8/2018
|
+0.70 / +9.46%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.89
|
13,500
|
|
|
11/7/2018
|
+0.70 / +10.45%
|
6.80
|
7.40
|
6.80
|
7.40
|
7.07
|
3.55
|
43,300
|
|
|
11/6/2018
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.53
|
3.21
|
13,500
|
|
|
11/5/2018
|
+0.20 / +3.08%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.21
|
4,700
|
|
|
11/2/2018
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.12
|
12,000
|
|
|
11/1/2018
|
-0.50 / -7.14%
|
6.50
|
6.60
|
6.20
|
6.50
|
6.34
|
3.12
|
9,200
|
|
|
10/31/2018
|
+0.60 / +9.38%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.36
|
100
|
|
|
10/30/2018
|
+0.40 / +6.67%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.21
|
3.07
|
42,200
|
|
|
10/29/2018
|
-1.00 / -14.29%
|
7.00
|
7.00
|
6.00
|
6.00
|
6.52
|
2.88
|
25,800
|
|
|
10/26/2018
|
+0.40 / +6.06%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.00
|
3.36
|
16,300
|
|
|
10/25/2018
|
+0.70 / +11.86%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3.17
|
100
|
|
|
10/24/2018
|
+0.70 / +13.46%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.89
|
2.83
|
4,700
|
|
|