|
Closing price on 2/4/2021
|
|
| Open |
14.70 |
| High |
16.50 |
| Low |
14.70 |
| Volume |
5,000 |
| Split-adjusted Price |
11.54 |
|
|
CAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2021
|
+0.40 / +2.48%
|
14.70
|
16.50
|
14.70
|
16.50
|
16.41
|
11.54
|
5,000
|
|
|
2/3/2021
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
11.26
|
0
|
|
|
2/2/2021
|
-0.30 / -1.84%
|
15.60
|
16.30
|
15.60
|
16.00
|
16.07
|
11.19
|
7,800
|
|
|
2/1/2021
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
11.40
|
0
|
|
|
1/29/2021
|
+0.10 / +0.69%
|
16.40
|
16.40
|
14.50
|
14.50
|
16.25
|
10.14
|
1,500
|
|
|
1/28/2021
|
-2.40 / -14.20%
|
18.00
|
18.00
|
14.40
|
14.50
|
14.41
|
10.14
|
43,800
|
|
|
1/27/2021
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
11.82
|
0
|
|
|
1/26/2021
|
+0.20 / +1.19%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.87
|
11.89
|
6,400
|
|
|
1/25/2021
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
11.75
|
0
|
|
|
1/22/2021
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
11.75
|
1,000
|
|
|
1/21/2021
|
+0.40 / +2.42%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
11.82
|
400
|
|
|
1/20/2021
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.54
|
3,000
|
|
|
1/19/2021
|
+0.90 / +5.77%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.50
|
11.54
|
4,600
|
|
|
1/18/2021
|
+1.40 / +9.27%
|
15.20
|
16.50
|
15.20
|
16.50
|
15.58
|
11.54
|
5,100
|
|
|
1/15/2021
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.06
|
10.56
|
7,300
|
|
|
1/14/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.49
|
2,800
|
|
|
1/13/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.40
|
14.40
|
14.96
|
10.07
|
6,100
|
|
|
1/12/2021
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.44
|
10.14
|
4,000
|
|
|
1/11/2021
|
-0.30 / -2.10%
|
14.70
|
14.70
|
14.00
|
14.00
|
14.47
|
9.79
|
1,000
|
|
|
1/8/2021
|
-0.20 / -1.34%
|
14.20
|
14.70
|
14.20
|
14.70
|
14.32
|
10.28
|
6,600
|
|
|
1/7/2021
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.86
|
10.42
|
1,800
|
|
|
1/6/2021
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
10.42
|
1,000
|
|
|
1/5/2021
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.80
|
14.80
|
14.95
|
10.35
|
200
|
|
|
1/4/2021
|
+1.50 / +10.34%
|
14.70
|
16.00
|
14.60
|
16.00
|
14.76
|
11.19
|
4,000
|
|
|
12/31/2020
|
-0.10 / -0.68%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.14
|
3,100
|
|
|
12/30/2020
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.55
|
10.14
|
400
|
|
|
12/29/2020
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
10.07
|
1,200
|
|
|
12/28/2020
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
10.07
|
0
|
|
|
12/25/2020
|
+0.60 / +4.35%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
10.07
|
1,000
|
|
|
12/24/2020
|
-1.00 / -6.76%
|
13.80
|
13.90
|
13.80
|
13.80
|
13.83
|
9.65
|
3,000
|
|
|