|
Closing price on 4/9/2021
|
|
| Open |
28.20 |
| High |
28.30 |
| Low |
28.10 |
| Volume |
30,100 |
| Split-adjusted Price |
19.80 |
|
|
CAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2021
|
+0.20 / +0.71%
|
28.20
|
28.30
|
28.10
|
28.30
|
28.17
|
19.80
|
30,100
|
|
|
4/8/2021
|
-0.30 / -1.06%
|
29.00
|
29.00
|
28.00
|
28.00
|
28.08
|
19.59
|
21,500
|
|
|
4/7/2021
|
-0.80 / -2.73%
|
29.30
|
29.30
|
27.00
|
28.50
|
28.30
|
19.94
|
20,300
|
|
|
4/6/2021
|
+2.60 / +9.85%
|
28.00
|
30.20
|
28.00
|
29.00
|
29.25
|
20.29
|
39,100
|
|
|
4/5/2021
|
+3.40 / +14.59%
|
25.90
|
26.70
|
25.90
|
26.70
|
26.41
|
18.68
|
7,000
|
|
|
4/2/2021
|
+3.10 / +14.69%
|
22.50
|
24.20
|
22.50
|
24.20
|
23.34
|
16.93
|
27,300
|
|
|
4/1/2021
|
-0.40 / -1.86%
|
21.20
|
21.20
|
21.10
|
21.10
|
21.13
|
14.76
|
3,400
|
|
|
3/31/2021
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
15.04
|
0
|
|
|
3/30/2021
|
+0.80 / +3.77%
|
21.20
|
22.00
|
21.20
|
22.00
|
21.47
|
15.39
|
600
|
|
|
3/29/2021
|
+1.20 / +5.77%
|
20.80
|
22.00
|
20.60
|
22.00
|
21.16
|
15.39
|
8,300
|
|
|
3/26/2021
|
0.00 / 0.00%
|
20.50
|
21.50
|
20.50
|
21.50
|
20.81
|
15.04
|
3,500
|
|
|
3/25/2021
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
15.04
|
0
|
|
|
3/24/2021
|
+0.40 / +1.90%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
15.04
|
200
|
|
|
3/23/2021
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
14.76
|
0
|
|
|
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
|
|
|