|
Closing price on 5/29/2023
|
|
| Open |
19.50 |
| High |
19.50 |
| Low |
18.50 |
| Volume |
4,000 |
| Split-adjusted Price |
16.43 |
|
|
CAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2023
|
-0.30 / -1.60%
|
19.50
|
19.50
|
18.50
|
18.50
|
18.50
|
16.43
|
4,000
|
|
|
5/26/2023
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
16.70
|
0
|
|
|
5/25/2023
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
16.70
|
0
|
|
|
5/24/2023
|
+1.60 / +8.70%
|
18.30
|
20.00
|
18.30
|
20.00
|
18.80
|
17.76
|
3,000
|
|
|
5/23/2023
|
+0.70 / +3.93%
|
17.80
|
18.50
|
17.80
|
18.50
|
18.40
|
16.43
|
700
|
|
|
5/22/2023
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
15.81
|
0
|
|
|
5/19/2023
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
15.81
|
0
|
|
|
5/18/2023
|
-0.80 / -4.32%
|
18.50
|
18.50
|
17.70
|
17.70
|
17.80
|
15.72
|
1,100
|
|
|
5/17/2023
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
16.43
|
100
|
|
|
5/16/2023
|
+1.20 / +6.74%
|
17.00
|
19.00
|
17.00
|
19.00
|
18.50
|
16.88
|
2,100
|
|
|
5/15/2023
|
-0.30 / -1.68%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.80
|
15.63
|
200
|
|
|
5/12/2023
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
15.90
|
0
|
|
|
5/11/2023
|
+0.20 / +1.13%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
15.90
|
100
|
|
|
5/10/2023
|
-0.30 / -1.64%
|
18.30
|
18.50
|
17.50
|
18.00
|
17.70
|
15.99
|
2,200
|
|
|
5/9/2023
|
+0.70 / +3.95%
|
18.20
|
18.50
|
18.20
|
18.40
|
18.30
|
16.34
|
500
|
|
|
5/8/2023
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
15.72
|
0
|
|
|
5/5/2023
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
15.72
|
1,000
|
|
|
5/4/2023
|
+0.10 / +0.57%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
15.63
|
500
|
|
|
4/28/2023
|
-1.30 / -6.91%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.54
|
100
|
|
|
4/27/2023
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
16.70
|
100
|
|
|
4/26/2023
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
16.70
|
100
|
|
|
4/25/2023
|
-0.10 / -0.53%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
16.70
|
200
|
|
|
4/24/2023
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
16.79
|
0
|
|
|
4/21/2023
|
-0.50 / -2.59%
|
19.10
|
19.10
|
18.80
|
18.80
|
18.90
|
16.70
|
400
|
|
|
4/20/2023
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
17.14
|
200
|
|
|
4/19/2023
|
+0.20 / +1.06%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.30
|
16.88
|
600
|
|
|
4/18/2023
|
-0.30 / -1.52%
|
19.90
|
19.90
|
19.50
|
19.50
|
19.80
|
16.44
|
19,600
|
|
|
4/17/2023
|
+0.10 / +0.51%
|
19.90
|
19.90
|
19.80
|
19.80
|
19.80
|
16.70
|
700
|
|
|
4/14/2023
|
+0.30 / +1.54%
|
19.60
|
19.90
|
19.40
|
19.80
|
19.70
|
16.70
|
31,900
|
|
|
4/13/2023
|
-0.60 / -3.00%
|
20.20
|
20.20
|
19.30
|
19.40
|
19.50
|
16.36
|
7,300
|
|
|