|
Closing price on 3/22/2021
|
|
| Open |
22.40 |
| High |
22.40 |
| Low |
20.00 |
| Volume |
8,400 |
| Split-adjusted Price |
15.53 |
|
|
CAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2021
|
-0.10 / -0.45%
|
22.40
|
22.40
|
20.00
|
22.20
|
21.15
|
15.53
|
8,400
|
|
|
3/19/2021
|
-0.50 / -2.22%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.26
|
15.39
|
5,300
|
|
|
3/18/2021
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
15.74
|
0
|
|
|
3/17/2021
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
15.74
|
0
|
|
|
3/16/2021
|
+2.00 / +10.00%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.50
|
15.39
|
1,000
|
|
|
3/15/2021
|
+0.80 / +4.17%
|
20.00
|
20.00
|
19.90
|
20.00
|
19.99
|
13.99
|
3,400
|
|
|
3/12/2021
|
-3.20 / -14.29%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
13.43
|
5,000
|
|
|
3/11/2021
|
+2.60 / +12.87%
|
22.00
|
22.80
|
22.00
|
22.80
|
22.40
|
15.95
|
200
|
|
|
3/10/2021
|
+2.00 / +10.81%
|
20.20
|
20.50
|
20.10
|
20.50
|
20.22
|
14.34
|
5,900
|
|
|
3/9/2021
|
+2.00 / +11.43%
|
17.90
|
19.50
|
17.90
|
19.50
|
18.47
|
13.64
|
5,100
|
|
|
3/8/2021
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
12.24
|
5,600
|
|
|
3/5/2021
|
+0.50 / +3.03%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.89
|
800
|
|
|
3/4/2021
|
-2.00 / -10.81%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.51
|
11.54
|
900
|
|
|
3/3/2021
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
12.94
|
0
|
|
|
3/2/2021
|
+1.50 / +9.09%
|
18.00
|
18.80
|
18.00
|
18.00
|
18.52
|
12.59
|
4,100
|
|
|
3/1/2021
|
-0.40 / -2.37%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.52
|
11.54
|
2,100
|
|
|
2/26/2021
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
11.82
|
400
|
|
|
2/25/2021
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
11.82
|
0
|
|
|
2/24/2021
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
11.82
|
100
|
|
|
2/23/2021
|
-0.50 / -2.86%
|
17.00
|
17.00
|
16.90
|
17.00
|
16.93
|
11.89
|
2,000
|
|
|
2/22/2021
|
-2.00 / -10.53%
|
18.90
|
18.90
|
17.00
|
17.00
|
17.54
|
11.89
|
700
|
|
|
2/19/2021
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
13.29
|
0
|
|
|
2/18/2021
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
13.29
|
200
|
|
|
2/17/2021
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
13.29
|
300
|
|
|
2/9/2021
|
+2.40 / +14.46%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
13.29
|
100
|
|
|
2/8/2021
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
11.61
|
200
|
|
|
2/5/2021
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.54
|
500
|
|
|
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
|
|
|