|
Closing price on 2/10/2020
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.50 |
| Volume |
0 |
| Split-adjusted Price |
5.16 |
|
|
CAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.16
|
0
|
|
|
2/7/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.16
|
2,700
|
|
|
2/6/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.16
|
12,800
|
|
|
2/5/2020
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.16
|
4,900
|
|
|
2/4/2020
|
+0.50 / +5.26%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.51
|
5.43
|
6,100
|
|
|
2/3/2020
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.46
|
5.16
|
17,300
|
|
|
1/31/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.16
|
0
|
|
|
1/30/2020
|
-0.20 / -2.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.16
|
1,500
|
|
|
1/22/2020
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.27
|
1,000
|
|
|
1/21/2020
|
+0.30 / +3.26%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.16
|
1,000
|
|
|
1/20/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4.99
|
2,000
|
|
|
1/17/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.17
|
4.99
|
1,800
|
|
|
1/16/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4.99
|
1,000
|
|
|
1/15/2020
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4.99
|
1,300
|
|
|
1/14/2020
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.13
|
4.94
|
3,000
|
|
|
1/13/2020
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.08
|
4.99
|
3,200
|
|
|
1/10/2020
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.80
|
9.20
|
8.96
|
4.99
|
1,100
|
|
|
1/9/2020
|
-1.00 / -10.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.89
|
100
|
|
|
1/8/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.43
|
0
|
|
|
1/7/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.43
|
0
|
|
|
1/6/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.43
|
0
|
|
|
1/3/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.43
|
0
|
|
|
1/2/2020
|
+0.90 / +9.89%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.43
|
100
|
|
|
12/31/2019
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.94
|
0
|
|
|
12/30/2019
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.94
|
0
|
|
|
12/27/2019
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.94
|
0
|
|
|
12/26/2019
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.94
|
0
|
|
|
12/25/2019
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.94
|
0
|
|
|
12/24/2019
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.94
|
0
|
|
|
12/23/2019
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.94
|
0
|
|
|