|
Closing price on 2/23/2024
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
17.00 |
| Volume |
3,100 |
| Split-adjusted Price |
16.06 |
|
|
CAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2024
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
16.06
|
3,100
|
|
|
2/22/2024
|
+0.20 / +1.19%
|
17.00
|
17.00
|
16.90
|
17.00
|
17.00
|
16.06
|
6,000
|
|
|
2/21/2024
|
0.00 / 0.00%
|
16.90
|
17.90
|
16.60
|
16.80
|
16.80
|
15.87
|
15,000
|
|
|
2/20/2024
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
15.87
|
300
|
|
|
2/19/2024
|
+0.60 / +3.66%
|
17.20
|
17.20
|
16.50
|
17.00
|
17.00
|
16.06
|
26,800
|
|
|
2/16/2024
|
+0.20 / +1.24%
|
16.70
|
16.80
|
16.30
|
16.30
|
16.40
|
15.40
|
2,300
|
|
|
2/15/2024
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.10
|
16.10
|
16.10
|
15.21
|
10,900
|
|
|
2/7/2024
|
+0.10 / +0.62%
|
15.90
|
17.00
|
15.90
|
16.20
|
16.10
|
15.30
|
4,600
|
|
|
2/6/2024
|
+0.50 / +3.13%
|
15.80
|
16.90
|
15.80
|
16.50
|
16.10
|
15.59
|
1,400
|
|
|
2/5/2024
|
-0.20 / -1.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.12
|
1,000
|
|
|
2/2/2024
|
+0.30 / +1.86%
|
16.20
|
18.00
|
16.00
|
16.40
|
16.20
|
15.49
|
2,500
|
|
|
2/1/2024
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
15.21
|
1,500
|
|
|
1/31/2024
|
-0.40 / -2.41%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
15.30
|
1,000
|
|
|
1/30/2024
|
+0.20 / +1.21%
|
16.30
|
17.00
|
16.00
|
16.70
|
16.60
|
15.78
|
15,800
|
|
|
1/29/2024
|
+0.10 / +0.63%
|
15.80
|
17.00
|
15.80
|
16.10
|
16.50
|
15.21
|
19,700
|
|
|
1/26/2024
|
+0.10 / +0.63%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.00
|
15.12
|
600
|
|
|
1/25/2024
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.90
|
16.10
|
15.90
|
15.21
|
1,000
|
|
|
1/24/2024
|
+0.10 / +0.63%
|
16.00
|
17.00
|
15.70
|
15.90
|
16.00
|
15.02
|
2,100
|
|
|
1/23/2024
|
-0.30 / -1.89%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.80
|
14.74
|
800
|
|
|
1/22/2024
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.90
|
15.02
|
2,800
|
|
|
1/19/2024
|
+0.20 / +1.27%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.00
|
15.12
|
19,100
|
|
|
1/18/2024
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
14.93
|
1,500
|
|
|
1/17/2024
|
+0.20 / +1.28%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.70
|
14.93
|
500
|
|
|
1/16/2024
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.74
|
5,000
|
|
|
1/15/2024
|
-0.10 / -0.64%
|
15.60
|
15.80
|
15.60
|
15.60
|
15.60
|
14.74
|
1,800
|
|
|
1/12/2024
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
14.83
|
100
|
|
|
1/11/2024
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.74
|
0
|
|
|
1/10/2024
|
-0.10 / -0.64%
|
15.60
|
15.70
|
15.50
|
15.60
|
15.60
|
14.74
|
11,400
|
|
|
1/9/2024
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.70
|
14.74
|
6,300
|
|
|
1/8/2024
|
+0.20 / +1.29%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.70
|
14.83
|
2,900
|
|
|