|
Closing price on 3/27/2019
|
|
| Open |
11.40 |
| High |
12.30 |
| Low |
11.40 |
| Volume |
8,500 |
| Split-adjusted Price |
6.19 |
|
|
CAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2019
|
-2.00 / -14.93%
|
11.40
|
12.30
|
11.40
|
11.40
|
11.42
|
6.19
|
8,500
|
|
|
3/26/2019
|
+0.20 / +1.52%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
7.27
|
0
|
|
|
3/25/2019
|
+1.30 / +10.92%
|
13.60
|
13.60
|
13.20
|
13.20
|
13.40
|
7.17
|
200
|
|
|
3/22/2019
|
-0.80 / -6.25%
|
12.00
|
12.00
|
11.70
|
12.00
|
11.85
|
6.51
|
3,700
|
|
|
3/21/2019
|
-0.40 / -3.03%
|
13.00
|
13.00
|
12.60
|
12.80
|
12.79
|
6.14
|
6,100
|
|
|
3/20/2019
|
+0.10 / +0.76%
|
13.10
|
13.30
|
13.10
|
13.20
|
13.19
|
6.33
|
9,300
|
|
|
3/19/2019
|
0.00 / 0.00%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.06
|
6.28
|
1,800
|
|
|
3/18/2019
|
+0.40 / +3.15%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.05
|
6.28
|
6,500
|
|
|
3/15/2019
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.70
|
12.70
|
12.74
|
6.09
|
700
|
|
|
3/14/2019
|
+0.60 / +4.92%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.73
|
6.14
|
5,100
|
|
|
3/13/2019
|
+0.30 / +2.52%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.10
|
5.85
|
2,900
|
|
|
3/12/2019
|
-0.10 / -0.83%
|
11.90
|
12.40
|
11.90
|
11.90
|
11.93
|
5.71
|
2,200
|
|
|
3/11/2019
|
+1.00 / +9.09%
|
11.80
|
12.10
|
11.80
|
12.00
|
12.00
|
5.76
|
4,700
|
|
|
3/8/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.28
|
1,000
|
|
|
3/7/2019
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.00
|
10.96
|
5.28
|
4,400
|
|
|
3/6/2019
|
-0.50 / -4.35%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.74
|
5.28
|
800
|
|
|
3/5/2019
|
+0.10 / +0.88%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.54
|
5.52
|
500
|
|
|
3/4/2019
|
+0.90 / +8.57%
|
11.60
|
11.60
|
11.10
|
11.40
|
11.40
|
5.47
|
7,500
|
|
|
3/1/2019
|
-0.70 / -6.25%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.04
|
1,000
|
|
|
2/28/2019
|
+0.20 / +1.82%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
5.37
|
1,100
|
|
|
2/27/2019
|
+0.40 / +3.77%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.94
|
5.28
|
3,500
|
|
|
2/26/2019
|
-0.90 / -7.83%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.55
|
5.08
|
3,400
|
|
|
2/25/2019
|
+0.40 / +3.60%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.02
|
5.52
|
2,100
|
|
|
2/22/2019
|
-0.20 / -1.67%
|
11.10
|
11.80
|
11.00
|
11.80
|
11.08
|
5.66
|
1,100
|
|
|
2/21/2019
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.00
|
12.00
|
12.04
|
5.76
|
4,500
|
|
|
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
|
|
|