|
Closing price on 4/16/2020
|
|
| Open |
9.00 |
| High |
9.30 |
| Low |
9.00 |
| Volume |
8,100 |
| Split-adjusted Price |
5.96 |
|
|
CAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2020
|
-0.10 / -1.08%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.15
|
5.96
|
8,100
|
|
|
4/15/2020
|
-0.70 / -7.00%
|
9.20
|
9.80
|
9.10
|
9.30
|
9.23
|
6.02
|
4,900
|
|
|
4/14/2020
|
-0.30 / -2.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.47
|
600
|
|
|
4/13/2020
|
+1.10 / +11.96%
|
9.90
|
10.30
|
9.70
|
10.30
|
9.99
|
6.67
|
8,700
|
|
|
4/10/2020
|
-0.50 / -4.42%
|
11.30
|
11.40
|
10.80
|
10.80
|
10.97
|
5.86
|
21,900
|
|
|
4/9/2020
|
-0.20 / -1.74%
|
11.40
|
11.40
|
11.00
|
11.30
|
11.10
|
6.13
|
21,500
|
|
|
4/8/2020
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.20
|
11.50
|
11.40
|
6.24
|
7,800
|
|
|
4/7/2020
|
-0.40 / -3.39%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.45
|
6.19
|
2,000
|
|
|
4/6/2020
|
+1.30 / +12.38%
|
10.80
|
11.90
|
10.80
|
11.80
|
11.64
|
6.41
|
14,700
|
|
|
4/3/2020
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.70
|
100
|
|
|
4/1/2020
|
+0.50 / +5.10%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.59
|
2,000
|
|
|
3/31/2020
|
+1.20 / +13.95%
|
9.20
|
9.80
|
9.20
|
9.80
|
9.40
|
5.32
|
600
|
|
|
3/30/2020
|
-1.40 / -14.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
4.67
|
2,000
|
|
|
3/27/2020
|
-1.20 / -10.71%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.43
|
31,400
|
|
|
3/26/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.08
|
0
|
|
|
3/25/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.08
|
0
|
|
|
3/24/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.08
|
0
|
|
|
3/23/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.08
|
0
|
|
|
3/20/2020
|
+1.20 / +12.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.08
|
100
|
|
|
3/19/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.43
|
0
|
|
|
3/18/2020
|
-1.00 / -9.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.43
|
300
|
|
|
3/17/2020
|
+1.00 / +10.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.97
|
100
|
|
|
3/16/2020
|
-1.00 / -9.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.43
|
200
|
|
|
3/13/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.97
|
0
|
|
|
3/12/2020
|
-1.30 / -10.57%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.97
|
100
|
|
|
3/11/2020
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
6.68
|
0
|
|
|
3/10/2020
|
-0.20 / -1.60%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
6.68
|
800
|
|
|
3/9/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.79
|
0
|
|
|
3/6/2020
|
+1.60 / +14.68%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.79
|
100
|
|
|
3/5/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.92
|
0
|
|
|