|
Closing price on 5/28/2019
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.50 |
| Volume |
3,000 |
| Split-adjusted Price |
4.61 |
|
|
CAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2019
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.61
|
3,000
|
|
|
5/27/2019
|
-0.40 / -4.55%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
4.56
|
1,100
|
|
|
5/24/2019
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
4.78
|
500
|
|
|
5/23/2019
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
4.72
|
0
|
|
|
5/22/2019
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.66
|
4.67
|
2,900
|
|
|
5/21/2019
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4.83
|
100
|
|
|
5/20/2019
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
4.78
|
200
|
|
|
5/17/2019
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
4.78
|
400
|
|
|
5/16/2019
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
4.72
|
0
|
|
|
5/15/2019
|
+0.10 / +1.18%
|
8.70
|
8.90
|
8.60
|
8.60
|
8.74
|
4.67
|
700
|
|
|
5/14/2019
|
-0.20 / -2.30%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.61
|
0
|
|
|
5/13/2019
|
+0.60 / +7.41%
|
8.20
|
8.70
|
8.10
|
8.70
|
8.47
|
4.72
|
3,000
|
|
|
5/10/2019
|
-0.70 / -7.95%
|
8.00
|
8.60
|
8.00
|
8.10
|
8.09
|
4.40
|
800
|
|
|
5/9/2019
|
-0.10 / -1.12%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.65
|
4.78
|
3,100
|
|
|
5/8/2019
|
+0.90 / +11.25%
|
8.20
|
8.90
|
8.20
|
8.90
|
8.47
|
4.83
|
1,000
|
|
|
5/7/2019
|
+0.10 / +1.27%
|
7.90
|
8.30
|
7.90
|
8.00
|
7.99
|
4.34
|
5,200
|
|
|
5/6/2019
|
-0.10 / -1.25%
|
8.00
|
9.00
|
7.00
|
7.90
|
7.25
|
4.29
|
30,500
|
|
|
5/3/2019
|
-0.70 / -8.24%
|
9.60
|
9.60
|
7.70
|
7.80
|
7.97
|
4.23
|
9,500
|
|
|
5/2/2019
|
-1.50 / -15.00%
|
9.70
|
9.80
|
8.50
|
8.50
|
9.01
|
4.61
|
15,600
|
|
|
4/26/2019
|
-0.20 / -1.96%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
5.43
|
7,000
|
|
|
4/25/2019
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.02
|
5.54
|
3,400
|
|
|
4/24/2019
|
+0.10 / +1.01%
|
10.10
|
10.10
|
9.90
|
10.00
|
9.95
|
5.43
|
13,600
|
|
|
4/23/2019
|
-1.50 / -13.16%
|
12.00
|
12.00
|
9.90
|
9.90
|
10.56
|
5.37
|
4,300
|
|
|
4/22/2019
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.19
|
100
|
|
|
4/19/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.24
|
0
|
|
|
4/18/2019
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.24
|
300
|
|
|
4/17/2019
|
-1.60 / -12.31%
|
11.00
|
12.90
|
11.00
|
11.40
|
11.28
|
6.19
|
3,200
|
|
|
4/16/2019
|
+1.20 / +10.17%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.84
|
7.06
|
500
|
|
|
4/12/2019
|
+0.90 / +8.11%
|
11.30
|
12.00
|
11.30
|
12.00
|
11.80
|
6.51
|
21,100
|
|
|
4/11/2019
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
6.03
|
500
|
|
|