|
Closing price on 2/20/2019
|
|
| Open |
12.00 |
| High |
12.10 |
| Low |
12.00 |
| Volume |
4,100 |
| Split-adjusted Price |
5.76 |
|
|
CAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2019
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.03
|
5.76
|
4,100
|
|
|
2/19/2019
|
-0.60 / -4.76%
|
12.10
|
12.20
|
11.50
|
12.00
|
11.96
|
5.76
|
22,400
|
|
|
2/18/2019
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
6.04
|
400
|
|
|
2/15/2019
|
+0.60 / +5.04%
|
13.20
|
13.20
|
12.50
|
12.50
|
12.53
|
6.00
|
2,100
|
|
|
2/14/2019
|
-0.50 / -4.03%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.97
|
5.71
|
300
|
|
|
2/13/2019
|
-1.40 / -10.14%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
5.95
|
100
|
|
|
2/12/2019
|
-0.20 / -1.43%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
6.62
|
100
|
|
|
2/11/2019
|
+0.80 / +6.06%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.71
|
100
|
|
|
2/1/2019
|
+1.70 / +14.78%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
6.33
|
1,300
|
|
|
1/31/2019
|
-1.00 / -8.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.52
|
400
|
|
|
1/30/2019
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.00
|
500
|
|
|
1/29/2019
|
+0.50 / +4.17%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.36
|
6.00
|
1,800
|
|
|
1/28/2019
|
-0.20 / -1.64%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.08
|
5.76
|
2,400
|
|
|
1/25/2019
|
+0.50 / +4.17%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.21
|
6.00
|
2,800
|
|
|
1/24/2019
|
+0.50 / +4.35%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.99
|
5.76
|
900
|
|
|
1/23/2019
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.30
|
11.50
|
11.47
|
5.52
|
2,700
|
|
|
1/22/2019
|
+0.40 / +3.60%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.27
|
5.52
|
3,300
|
|
|
1/21/2019
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
5.32
|
300
|
|
|
1/18/2019
|
-0.20 / -1.82%
|
11.00
|
11.20
|
10.80
|
10.80
|
11.09
|
5.18
|
2,100
|
|
|
1/17/2019
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.28
|
1,000
|
|
|
1/16/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.52
|
0
|
|
|
1/15/2019
|
+0.20 / +1.77%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.48
|
5.52
|
1,900
|
|
|
1/14/2019
|
+0.30 / +2.73%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.04
|
5.42
|
700
|
|
|
1/11/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.28
|
0
|
|
|
1/10/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.28
|
1,100
|
|
|
1/9/2019
|
-0.50 / -4.35%
|
11.10
|
11.40
|
11.00
|
11.00
|
11.05
|
5.28
|
3,100
|
|
|
1/8/2019
|
+0.50 / +4.55%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.22
|
5.52
|
1,600
|
|
|
1/7/2019
|
+0.50 / +4.76%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.96
|
5.28
|
7,600
|
|
|
1/4/2019
|
+0.20 / +1.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.52
|
5.04
|
5,900
|
|
|
1/3/2019
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.31
|
4.94
|
6,500
|
|
|