|
Closing price on 5/23/2024
|
|
| Open |
16.70 |
| High |
16.70 |
| Low |
16.70 |
| Volume |
0 |
| Split-adjusted Price |
16.70 |
|
|
CAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2024
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
0
|
|
|
5/22/2024
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
0
|
|
|
5/21/2024
|
+0.30 / +1.78%
|
16.60
|
17.20
|
16.60
|
17.20
|
16.70
|
17.20
|
1,100
|
|
|
5/20/2024
|
+1.20 / +7.19%
|
16.80
|
17.90
|
16.80
|
17.90
|
16.90
|
17.90
|
1,900
|
|
|
5/17/2024
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.70
|
16.80
|
16.70
|
16.80
|
10,400
|
|
|
5/16/2024
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
200
|
|
|
5/15/2024
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.80
|
16.80
|
16.80
|
9,000
|
|
|
5/14/2024
|
-0.10 / -0.59%
|
16.70
|
16.90
|
16.70
|
16.80
|
16.80
|
16.80
|
2,100
|
|
|
5/13/2024
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.90
|
16.80
|
6,500
|
|
|
5/10/2024
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
16.80
|
1,300
|
|
|
5/9/2024
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
3,300
|
|
|
5/8/2024
|
-0.30 / -1.75%
|
17.60
|
17.60
|
16.80
|
16.80
|
17.00
|
16.80
|
22,500
|
|
|
5/7/2024
|
-0.20 / -1.10%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.10
|
17.01
|
3,200
|
|
|
5/6/2024
|
+0.40 / +2.23%
|
18.00
|
18.30
|
18.00
|
18.30
|
18.20
|
17.29
|
12,100
|
|
|
5/3/2024
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.90
|
16.91
|
3,200
|
|
|
5/2/2024
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.90
|
17.90
|
18.00
|
16.91
|
6,900
|
|
|
4/26/2024
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.82
|
1,300
|
|
|
4/25/2024
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.80
|
17.80
|
17.80
|
16.82
|
11,800
|
|
|
4/24/2024
|
+0.40 / +2.30%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.82
|
1,000
|
|
|
4/23/2024
|
0.00 / 0.00%
|
17.40
|
17.90
|
17.30
|
17.30
|
17.40
|
16.34
|
25,400
|
|
|
4/22/2024
|
-0.40 / -2.26%
|
17.30
|
17.70
|
17.30
|
17.30
|
17.30
|
16.34
|
11,400
|
|
|
4/19/2024
|
-2.10 / -10.61%
|
18.40
|
18.50
|
17.20
|
17.70
|
17.70
|
16.72
|
7,200
|
|
|
4/17/2024
|
+2.10 / +11.86%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
18.71
|
200
|
|
|
4/16/2024
|
-0.20 / -1.12%
|
17.70
|
17.80
|
17.70
|
17.70
|
17.70
|
16.72
|
4,100
|
|
|
4/15/2024
|
0.00 / 0.00%
|
18.50
|
18.50
|
17.60
|
17.60
|
17.90
|
16.63
|
300
|
|
|
4/12/2024
|
-0.30 / -1.69%
|
18.50
|
18.50
|
17.50
|
17.50
|
17.60
|
16.53
|
24,500
|
|
|
4/11/2024
|
-0.10 / -0.56%
|
17.90
|
18.20
|
17.80
|
17.80
|
17.80
|
16.82
|
4,200
|
|
|
4/10/2024
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.90
|
16.91
|
3,700
|
|
|
4/9/2024
|
-0.10 / -0.55%
|
17.80
|
18.30
|
17.80
|
18.00
|
18.00
|
17.01
|
7,200
|
|
|
4/8/2024
|
-0.30 / -1.63%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
17.10
|
1,200
|
|
|