|
Closing price on 5/18/2020
|
|
| Open |
9.00 |
| High |
10.10 |
| Low |
9.00 |
| Volume |
14,000 |
| Split-adjusted Price |
6.15 |
|
|
CAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2020
|
-1.00 / -9.52%
|
9.00
|
10.10
|
9.00
|
9.50
|
9.35
|
6.15
|
14,000
|
|
|
5/15/2020
|
-0.40 / -3.67%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.45
|
6.80
|
2,200
|
|
|
5/14/2020
|
+0.50 / +4.81%
|
10.40
|
11.10
|
10.40
|
10.90
|
11.00
|
7.06
|
51,200
|
|
|
5/13/2020
|
+1.30 / +14.29%
|
9.20
|
10.40
|
9.20
|
10.40
|
9.66
|
6.73
|
34,500
|
|
|
5/12/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.11
|
5.89
|
1,700
|
|
|
5/11/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5.89
|
0
|
|
|
5/8/2020
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5.89
|
500
|
|
|
5/7/2020
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.83
|
700
|
|
|
5/6/2020
|
+0.20 / +2.25%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.08
|
5.89
|
3,500
|
|
|
5/5/2020
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
5.76
|
0
|
|
|
5/4/2020
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
5.76
|
0
|
|
|
4/29/2020
|
+0.10 / +1.12%
|
9.10
|
9.10
|
8.80
|
9.00
|
8.94
|
5.83
|
7,000
|
|
|
4/28/2020
|
+0.10 / +1.14%
|
9.00
|
9.20
|
8.90
|
8.90
|
9.06
|
5.76
|
8,900
|
|
|
4/27/2020
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
5.70
|
0
|
|
|
4/24/2020
|
-0.90 / -9.57%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.83
|
5.50
|
7,400
|
|
|
4/23/2020
|
+0.30 / +3.30%
|
8.90
|
9.40
|
8.90
|
9.40
|
9.14
|
6.08
|
2,200
|
|
|
4/22/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.10
|
8.98
|
5.89
|
3,400
|
|
|
4/21/2020
|
-0.20 / -2.15%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5.89
|
1,000
|
|
|
4/20/2020
|
-0.10 / -1.06%
|
9.50
|
9.60
|
9.10
|
9.30
|
9.53
|
6.02
|
2,500
|
|
|
4/17/2020
|
+0.40 / +4.35%
|
9.10
|
9.60
|
9.00
|
9.60
|
9.42
|
6.21
|
10,200
|
|
|
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
|
|
|