|
Closing price on 6/19/2020
|
|
| Open |
9.70 |
| High |
9.90 |
| Low |
9.70 |
| Volume |
7,700 |
| Split-adjusted Price |
6.41 |
|
|
CAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2020
|
+0.10 / +1.02%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.76
|
6.41
|
7,700
|
|
|
6/18/2020
|
+0.20 / +2.08%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.88
|
6.34
|
800
|
|
|
6/17/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.21
|
6,600
|
|
|
6/16/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.21
|
3,600
|
|
|
6/15/2020
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.21
|
2,000
|
|
|
6/12/2020
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.52
|
6.21
|
5,300
|
|
|
6/11/2020
|
-0.30 / -3.06%
|
9.60
|
9.60
|
9.20
|
9.50
|
9.40
|
6.15
|
9,300
|
|
|
6/10/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.34
|
10,500
|
|
|
6/9/2020
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.34
|
1,400
|
|
|
6/8/2020
|
+0.20 / +2.13%
|
9.80
|
10.00
|
9.60
|
9.60
|
9.82
|
6.21
|
15,100
|
|
|
6/5/2020
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6.08
|
700
|
|
|
6/4/2020
|
-0.10 / -1.05%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.43
|
6.08
|
1,900
|
|
|
6/3/2020
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.35
|
6.15
|
1,100
|
|
|
6/2/2020
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.49
|
6.15
|
4,900
|
|
|
6/1/2020
|
-0.40 / -4.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.15
|
2,400
|
|
|
5/29/2020
|
-0.20 / -2.02%
|
10.20
|
10.20
|
9.70
|
9.70
|
9.90
|
6.28
|
500
|
|
|
5/28/2020
|
+0.30 / +3.13%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.65
|
6.41
|
4,800
|
|
|
5/27/2020
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.42
|
6.21
|
1,200
|
|
|
5/26/2020
|
-1.50 / -13.76%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6.08
|
7,700
|
|
|
5/25/2020
|
+1.40 / +14.74%
|
9.40
|
10.90
|
9.40
|
10.90
|
9.42
|
7.06
|
8,500
|
|
|
5/22/2020
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.45
|
6.08
|
1,300
|
|
|
5/21/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.15
|
16,800
|
|
|
5/20/2020
|
+0.10 / +1.06%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.47
|
6.15
|
17,100
|
|
|
5/19/2020
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.10
|
9.40
|
9.20
|
6.08
|
8,500
|
|
|
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
|
|
|