|
Closing price on 12/5/2023
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
15.70 |
| Volume |
3,600 |
| Split-adjusted Price |
15.02 |
|
|
CAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2023
|
+0.10 / +0.63%
|
16.50
|
16.50
|
15.70
|
15.90
|
16.00
|
15.02
|
3,600
|
|
|
12/4/2023
|
-0.10 / -0.64%
|
16.30
|
16.30
|
15.60
|
15.60
|
15.80
|
14.74
|
300
|
|
|
12/1/2023
|
+0.10 / +0.64%
|
15.70
|
16.20
|
15.60
|
15.70
|
15.70
|
14.83
|
7,200
|
|
|
11/30/2023
|
-0.40 / -2.50%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.74
|
100
|
|
|
11/29/2023
|
+0.40 / +2.56%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.12
|
5,100
|
|
|
11/28/2023
|
-0.80 / -5.00%
|
15.70
|
15.70
|
15.20
|
15.20
|
15.60
|
14.36
|
2,700
|
|
|
11/27/2023
|
+0.40 / +2.56%
|
15.70
|
16.00
|
15.60
|
16.00
|
16.00
|
15.12
|
2,200
|
|
|
11/24/2023
|
-0.30 / -1.91%
|
15.50
|
15.90
|
15.30
|
15.40
|
15.60
|
14.55
|
3,000
|
|
|
11/23/2023
|
-0.10 / -0.64%
|
16.40
|
16.40
|
15.50
|
15.50
|
15.70
|
14.64
|
3,000
|
|
|
11/22/2023
|
+0.10 / +0.65%
|
15.80
|
15.80
|
15.50
|
15.60
|
15.60
|
14.74
|
3,400
|
|
|
11/21/2023
|
+0.20 / +1.32%
|
16.50
|
16.50
|
15.40
|
15.40
|
15.50
|
14.55
|
12,000
|
|
|
11/20/2023
|
+0.20 / +1.23%
|
15.60
|
16.70
|
15.00
|
16.50
|
15.20
|
15.59
|
11,400
|
|
|
11/17/2023
|
-0.30 / -1.81%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
15.40
|
100
|
|
|
11/16/2023
|
-0.10 / -0.62%
|
16.70
|
16.70
|
16.00
|
16.10
|
16.60
|
15.21
|
11,200
|
|
|
11/15/2023
|
+0.10 / +0.63%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.20
|
15.12
|
200
|
|
|
11/14/2023
|
+0.20 / +1.27%
|
16.10
|
16.10
|
15.80
|
16.00
|
15.90
|
15.12
|
700
|
|
|
11/13/2023
|
-0.10 / -0.63%
|
15.70
|
16.70
|
15.70
|
15.80
|
15.80
|
14.93
|
1,800
|
|
|
11/10/2023
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.90
|
15.02
|
3,300
|
|
|
11/9/2023
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.90
|
15.02
|
1,600
|
|
|
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
|
|
|