|
Closing price on 4/1/2024
|
|
| Open |
18.70 |
| High |
19.00 |
| Low |
18.70 |
| Volume |
16,800 |
| Split-adjusted Price |
17.67 |
|
|
CAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2024
|
+0.10 / +0.54%
|
18.70
|
19.00
|
18.70
|
18.70
|
18.90
|
17.67
|
16,800
|
|
|
3/29/2024
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.40
|
18.60
|
18.60
|
17.57
|
700
|
|
|
3/28/2024
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.40
|
18.40
|
18.60
|
17.38
|
9,200
|
|
|
3/27/2024
|
+0.60 / +3.31%
|
18.30
|
18.70
|
18.30
|
18.70
|
18.40
|
17.67
|
11,600
|
|
|
3/26/2024
|
+0.40 / +2.22%
|
18.00
|
18.50
|
18.00
|
18.40
|
18.10
|
17.38
|
13,900
|
|
|
3/25/2024
|
+0.40 / +2.22%
|
19.00
|
19.00
|
18.00
|
18.40
|
18.00
|
17.38
|
6,200
|
|
|
3/22/2024
|
-0.20 / -1.10%
|
18.20
|
18.20
|
17.80
|
18.00
|
18.00
|
17.01
|
3,200
|
|
|
3/21/2024
|
+0.40 / +2.25%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
17.19
|
300
|
|
|
3/20/2024
|
+0.20 / +1.13%
|
18.50
|
18.50
|
17.60
|
17.90
|
17.80
|
16.91
|
5,000
|
|
|
3/19/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.60
|
17.80
|
17.70
|
16.82
|
1,600
|
|
|
3/18/2024
|
-0.30 / -1.67%
|
19.00
|
19.00
|
17.70
|
17.70
|
17.80
|
16.72
|
10,300
|
|
|
3/15/2024
|
+0.20 / +1.11%
|
18.00
|
18.20
|
17.90
|
18.20
|
18.00
|
17.19
|
11,800
|
|
|
3/14/2024
|
0.00 / 0.00%
|
18.40
|
18.40
|
17.80
|
18.40
|
18.00
|
17.38
|
14,600
|
|
|
3/13/2024
|
+0.30 / +1.65%
|
18.50
|
18.50
|
18.30
|
18.50
|
18.40
|
17.48
|
13,100
|
|
|
3/12/2024
|
+0.60 / +3.37%
|
17.50
|
18.40
|
17.50
|
18.40
|
18.20
|
17.38
|
32,300
|
|
|
3/11/2024
|
0.00 / 0.00%
|
17.20
|
17.90
|
17.20
|
17.40
|
17.80
|
16.44
|
7,600
|
|
|
3/8/2024
|
+0.70 / +4.09%
|
17.40
|
17.80
|
17.10
|
17.80
|
17.40
|
16.82
|
24,000
|
|
|
3/7/2024
|
+0.10 / +0.58%
|
17.10
|
17.40
|
17.10
|
17.20
|
17.10
|
16.25
|
3,900
|
|
|
3/6/2024
|
0.00 / 0.00%
|
17.00
|
17.70
|
16.90
|
17.10
|
17.10
|
16.16
|
800
|
|
|
3/5/2024
|
-0.10 / -0.57%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.10
|
16.34
|
400
|
|
|
3/4/2024
|
-0.30 / -1.73%
|
16.80
|
17.50
|
16.80
|
17.00
|
17.40
|
16.06
|
3,400
|
|
|
3/1/2024
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.10
|
17.10
|
17.30
|
16.16
|
2,600
|
|
|
2/29/2024
|
-0.10 / -0.58%
|
17.10
|
17.20
|
16.90
|
17.10
|
17.10
|
16.16
|
1,300
|
|
|
2/28/2024
|
0.00 / 0.00%
|
16.60
|
17.20
|
16.60
|
17.20
|
17.20
|
16.25
|
1,300
|
|
|
2/27/2024
|
-0.30 / -1.74%
|
16.70
|
17.50
|
16.70
|
16.90
|
17.20
|
15.97
|
9,200
|
|
|
2/26/2024
|
+0.20 / +1.18%
|
16.20
|
17.30
|
16.20
|
17.20
|
17.20
|
16.25
|
1,300
|
|
|
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
|
|
|