|
Closing price on 4/13/2023
|
|
| Open |
20.20 |
| High |
20.20 |
| Low |
19.30 |
| Volume |
7,300 |
| Split-adjusted Price |
16.36 |
|
|
CAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/13/2023
|
-0.60 / -3.00%
|
20.20
|
20.20
|
19.30
|
19.40
|
19.50
|
16.36
|
7,300
|
|
|
4/12/2023
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.87
|
0
|
|
|
4/11/2023
|
+0.10 / +0.51%
|
20.30
|
20.30
|
19.90
|
19.90
|
20.00
|
16.78
|
400
|
|
|
4/10/2023
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
16.70
|
0
|
|
|
4/7/2023
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
16.70
|
0
|
|
|
4/6/2023
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
16.70
|
0
|
|
|
4/5/2023
|
-0.20 / -1.00%
|
19.90
|
19.90
|
17.00
|
19.80
|
19.80
|
16.70
|
6,600
|
|
|
4/4/2023
|
-0.10 / -0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.87
|
300
|
|
|
4/3/2023
|
-0.30 / -1.48%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.10
|
16.87
|
2,500
|
|
|
3/31/2023
|
+0.30 / +1.50%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
17.12
|
500
|
|
|
3/30/2023
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.87
|
0
|
|
|
3/29/2023
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.87
|
0
|
|
|
3/28/2023
|
-0.20 / -0.99%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.87
|
100
|
|
|
3/27/2023
|
+0.20 / +1.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
17.04
|
200
|
|
|
3/24/2023
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.87
|
0
|
|
|
3/23/2023
|
-0.50 / -2.44%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.87
|
300
|
|
|
3/22/2023
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
17.29
|
0
|
|
|
3/21/2023
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
17.29
|
0
|
|
|
3/20/2023
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
17.29
|
0
|
|
|
3/17/2023
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
17.29
|
0
|
|
|
3/16/2023
|
+0.50 / +2.50%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
17.29
|
400
|
|
|
3/15/2023
|
+0.50 / +2.56%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.87
|
200
|
|
|
3/14/2023
|
+0.30 / +1.56%
|
19.50
|
20.00
|
19.50
|
19.50
|
19.50
|
16.44
|
2,600
|
|
|
3/13/2023
|
-0.50 / -2.44%
|
20.50
|
20.50
|
18.90
|
20.00
|
19.20
|
16.87
|
7,000
|
|
|
3/10/2023
|
-0.20 / -0.97%
|
20.50
|
20.50
|
20.40
|
20.50
|
20.50
|
17.29
|
9,400
|
|
|
3/9/2023
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
17.46
|
0
|
|
|
3/8/2023
|
+0.90 / +4.48%
|
21.20
|
21.20
|
20.30
|
21.00
|
20.70
|
17.71
|
19,100
|
|
|
3/7/2023
|
-0.40 / -1.95%
|
20.50
|
20.50
|
20.00
|
20.10
|
20.10
|
16.95
|
6,600
|
|
|
3/6/2023
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
17.29
|
1,100
|
|
|
3/3/2023
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
17.29
|
1,500
|
|
|