|
Closing price on 2/8/2023
|
|
| Open |
21.80 |
| High |
21.90 |
| Low |
21.80 |
| Volume |
6,600 |
| Split-adjusted Price |
18.38 |
|
|
CAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2023
|
-0.10 / -0.46%
|
21.80
|
21.90
|
21.80
|
21.80
|
21.80
|
18.38
|
6,600
|
|
|
2/7/2023
|
+0.20 / +0.92%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
18.47
|
100
|
|
|
2/6/2023
|
+0.10 / +0.46%
|
21.60
|
21.80
|
21.60
|
21.70
|
21.70
|
18.30
|
1,200
|
|
|
2/3/2023
|
+0.10 / +0.47%
|
21.50
|
21.70
|
21.50
|
21.60
|
21.60
|
18.22
|
5,500
|
|
|
2/2/2023
|
+0.10 / +0.47%
|
21.40
|
21.50
|
21.40
|
21.50
|
21.50
|
18.13
|
2,100
|
|
|
2/1/2023
|
+0.10 / +0.48%
|
21.60
|
21.60
|
20.80
|
20.80
|
21.40
|
17.54
|
1,900
|
|
|
1/31/2023
|
+0.30 / +1.46%
|
20.50
|
21.00
|
20.50
|
20.80
|
20.70
|
17.54
|
6,500
|
|
|
1/30/2023
|
+0.30 / +1.49%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
17.29
|
5,200
|
|
|
1/27/2023
|
+0.20 / +1.01%
|
20.10
|
20.40
|
20.10
|
20.10
|
20.20
|
16.95
|
3,800
|
|
|
1/19/2023
|
-0.10 / -0.50%
|
19.90
|
20.20
|
19.80
|
20.00
|
19.90
|
16.87
|
3,400
|
|
|
1/18/2023
|
-0.60 / -2.91%
|
20.20
|
20.40
|
20.00
|
20.00
|
20.10
|
16.87
|
4,800
|
|
|
1/17/2023
|
+0.20 / +1.00%
|
21.50
|
21.50
|
20.20
|
20.20
|
20.60
|
17.04
|
300
|
|
|
1/16/2023
|
-2.50 / -11.11%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.87
|
1,000
|
|
|
1/13/2023
|
-3.00 / -13.04%
|
22.80
|
22.80
|
20.00
|
20.00
|
22.50
|
16.87
|
56,600
|
|
|
1/12/2023
|
-0.90 / -3.93%
|
22.80
|
23.00
|
22.00
|
22.00
|
23.00
|
18.55
|
33,600
|
|
|
1/11/2023
|
-2.20 / -9.91%
|
22.80
|
23.50
|
20.00
|
20.00
|
22.90
|
16.87
|
62,200
|
|
|
1/10/2023
|
-3.10 / -13.42%
|
22.00
|
22.90
|
19.90
|
20.00
|
22.20
|
16.87
|
1,300
|
|
|
1/9/2023
|
-1.60 / -7.51%
|
21.20
|
23.50
|
19.60
|
19.70
|
23.10
|
16.61
|
54,700
|
|
|
1/6/2023
|
+1.90 / +9.69%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.30
|
18.13
|
600
|
|
|
1/5/2023
|
+2.00 / +10.31%
|
22.30
|
22.30
|
19.50
|
21.40
|
19.60
|
18.05
|
8,300
|
|
|
1/4/2023
|
-2.20 / -10.28%
|
22.90
|
22.90
|
19.10
|
19.20
|
19.40
|
16.19
|
6,600
|
|
|
1/3/2023
|
-1.90 / -9.09%
|
18.30
|
23.50
|
18.30
|
19.00
|
21.40
|
16.02
|
19,600
|
|
|
12/30/2022
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
17.63
|
0
|
|
|
12/29/2022
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
17.63
|
0
|
|
|
12/28/2022
|
+2.10 / +11.17%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
17.63
|
100
|
|
|
12/27/2022
|
-3.00 / -13.76%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
15.85
|
400
|
|
|
12/26/2022
|
+2.80 / +14.74%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
18.38
|
100
|
|
|
12/23/2022
|
-0.50 / -2.56%
|
19.00
|
19.10
|
18.70
|
19.00
|
19.00
|
16.02
|
800
|
|
|
12/22/2022
|
+0.30 / +1.60%
|
20.00
|
20.20
|
19.00
|
19.00
|
19.50
|
16.02
|
6,500
|
|
|
12/21/2022
|
-0.30 / -1.49%
|
18.60
|
19.90
|
18.60
|
19.90
|
18.70
|
16.78
|
5,800
|
|
|