Closing price on 6/10/2022
|
|
Open |
24.40 |
High |
24.50 |
Low |
24.40 |
Volume |
500 |
Split-adjusted Price |
20.66 |
|
|
CAT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/10/2022
|
+0.40 / +1.66%
|
24.40
|
24.50
|
24.40
|
24.50
|
24.40
|
20.66
|
500
|
|
6/9/2022
|
-0.20 / -0.83%
|
24.40
|
24.40
|
24.00
|
24.00
|
24.10
|
20.24
|
2,400
|
|
6/8/2022
|
+1.30 / +5.60%
|
23.50
|
24.50
|
23.50
|
24.50
|
24.20
|
20.66
|
5,500
|
|
6/7/2022
|
-0.80 / -3.29%
|
24.00
|
24.00
|
23.00
|
23.50
|
23.20
|
19.82
|
6,100
|
|
6/6/2022
|
-0.10 / -0.41%
|
24.30
|
24.30
|
24.20
|
24.20
|
24.30
|
20.41
|
5,700
|
|
6/3/2022
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.20
|
24.30
|
24.30
|
20.49
|
5,400
|
|
6/2/2022
|
+0.20 / +0.82%
|
24.30
|
24.50
|
24.30
|
24.50
|
24.30
|
20.66
|
2,000
|
|
6/1/2022
|
-0.10 / -0.41%
|
24.30
|
24.30
|
24.20
|
24.20
|
24.30
|
20.41
|
8,300
|
|
5/31/2022
|
+0.60 / +2.52%
|
23.80
|
24.50
|
23.80
|
24.40
|
24.30
|
20.58
|
12,000
|
|
5/30/2022
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.70
|
23.70
|
23.80
|
19.99
|
11,000
|
|
5/27/2022
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.10
|
23.90
|
23.80
|
20.16
|
1,400
|
|
5/26/2022
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
20.16
|
200
|
|
5/25/2022
|
+1.00 / +4.35%
|
23.00
|
24.00
|
23.00
|
24.00
|
23.90
|
20.24
|
2,300
|
|
5/24/2022
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.40
|
0
|
|
5/23/2022
|
+0.10 / +0.44%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.40
|
12,300
|
|
5/20/2022
|
+0.50 / +2.22%
|
22.80
|
23.00
|
22.50
|
23.00
|
22.90
|
19.40
|
30,200
|
|
5/19/2022
|
-0.90 / -3.85%
|
22.70
|
22.70
|
22.50
|
22.50
|
22.50
|
18.97
|
1,000
|
|
5/18/2022
|
+0.60 / +2.63%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
19.73
|
2,000
|
|
5/17/2022
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
19.23
|
0
|
|
5/16/2022
|
-0.60 / -2.60%
|
23.30
|
23.30
|
22.50
|
22.50
|
22.80
|
18.97
|
5,700
|
|
5/13/2022
|
+0.10 / +0.44%
|
23.30
|
23.30
|
23.00
|
23.00
|
23.10
|
19.40
|
2,400
|
|
5/12/2022
|
-0.20 / -0.86%
|
22.70
|
23.00
|
22.70
|
23.00
|
22.90
|
19.40
|
3,800
|
|
5/11/2022
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.10
|
23.10
|
23.20
|
19.48
|
4,100
|
|
5/10/2022
|
-0.10 / -0.41%
|
22.30
|
24.40
|
22.00
|
24.40
|
23.00
|
20.58
|
11,200
|
|
5/9/2022
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
20.66
|
0
|
|
5/6/2022
|
+0.30 / +1.22%
|
23.80
|
24.90
|
23.80
|
24.90
|
24.50
|
21.00
|
11,600
|
|
5/5/2022
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
20.75
|
0
|
|
5/4/2022
|
-0.30 / -1.23%
|
24.50
|
25.00
|
24.00
|
24.00
|
24.60
|
20.24
|
10,600
|
|
4/29/2022
|
+0.10 / +0.42%
|
24.00
|
24.50
|
24.00
|
24.00
|
24.30
|
20.24
|
2,200
|
|
4/28/2022
|
+0.60 / +2.58%
|
24.00
|
24.00
|
23.90
|
23.90
|
23.90
|
20.16
|
10,200
|
|
|