|
Closing price on 6/25/2021
|
|
| Open |
23.00 |
| High |
23.00 |
| Low |
23.00 |
| Volume |
0 |
| Split-adjusted Price |
17.32 |
|
|
CAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
17.32
|
0
|
|
|
6/24/2021
|
+0.10 / +0.44%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
17.32
|
6,200
|
|
|
6/23/2021
|
-0.10 / -0.44%
|
23.40
|
23.40
|
22.80
|
22.80
|
22.90
|
17.17
|
1,200
|
|
|
6/22/2021
|
+0.20 / +0.86%
|
23.00
|
23.40
|
22.80
|
23.40
|
22.90
|
17.62
|
8,100
|
|
|
6/21/2021
|
+0.50 / +2.20%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
17.47
|
200
|
|
|
6/18/2021
|
+0.10 / +0.44%
|
22.10
|
22.80
|
22.10
|
22.80
|
22.70
|
17.17
|
2,400
|
|
|
6/17/2021
|
+1.90 / +8.68%
|
22.30
|
23.80
|
22.30
|
23.80
|
22.70
|
17.92
|
3,000
|
|
|
6/16/2021
|
+0.10 / +0.45%
|
21.80
|
22.20
|
21.80
|
22.20
|
21.90
|
16.72
|
1,300
|
|
|
6/15/2021
|
0.00 / 0.00%
|
22.00
|
22.10
|
21.50
|
22.10
|
22.10
|
16.64
|
10,700
|
|
|
6/14/2021
|
+0.10 / +0.45%
|
22.20
|
22.20
|
22.00
|
22.20
|
22.10
|
16.72
|
4,700
|
|
|
6/11/2021
|
+1.20 / +5.71%
|
22.00
|
22.20
|
22.00
|
22.20
|
22.10
|
16.72
|
5,000
|
|
|
6/10/2021
|
+0.20 / +0.95%
|
21.00
|
21.20
|
20.70
|
21.20
|
21.00
|
15.96
|
2,900
|
|
|
6/9/2021
|
-0.10 / -0.47%
|
20.70
|
21.30
|
20.70
|
21.00
|
21.00
|
15.81
|
11,200
|
|
|
6/8/2021
|
+0.30 / +1.45%
|
21.20
|
21.30
|
21.00
|
21.00
|
21.10
|
15.81
|
4,500
|
|
|
6/7/2021
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.10
|
20.70
|
20.68
|
15.59
|
8,300
|
|
|
6/4/2021
|
+0.90 / +4.43%
|
20.40
|
21.20
|
20.40
|
21.20
|
20.70
|
15.96
|
9,800
|
|
|
6/3/2021
|
+0.20 / +0.99%
|
20.20
|
20.50
|
20.20
|
20.50
|
20.30
|
15.44
|
2,200
|
|
|
6/2/2021
|
+0.20 / +1.00%
|
20.10
|
20.50
|
20.10
|
20.30
|
20.30
|
15.28
|
2,600
|
|
|
6/1/2021
|
0.00 / 0.00%
|
19.90
|
20.20
|
19.90
|
20.20
|
20.10
|
15.21
|
1,200
|
|
|
5/31/2021
|
-0.20 / -0.99%
|
20.20
|
20.20
|
20.10
|
20.10
|
20.20
|
15.13
|
1,100
|
|
|
5/28/2021
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.20
|
20.20
|
20.30
|
15.21
|
700
|
|
|
5/27/2021
|
-2.10 / -9.50%
|
20.20
|
20.20
|
20.00
|
20.00
|
20.20
|
15.06
|
400
|
|
|
5/26/2021
|
+0.40 / +1.84%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
16.64
|
200
|
|
|
5/25/2021
|
+2.10 / +10.50%
|
19.20
|
22.10
|
19.20
|
22.10
|
21.70
|
16.64
|
700
|
|
|
5/24/2021
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
15.06
|
100
|
|
|
5/21/2021
|
+0.20 / +1.01%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
15.06
|
2,200
|
|
|
5/20/2021
|
-0.70 / -3.55%
|
21.00
|
21.00
|
19.00
|
19.00
|
19.80
|
14.31
|
3,000
|
|
|
5/19/2021
|
+0.70 / +3.47%
|
20.00
|
20.90
|
19.50
|
20.90
|
19.66
|
15.74
|
1,200
|
|
|
5/18/2021
|
+0.10 / +0.50%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
15.21
|
200
|
|
|
5/17/2021
|
-0.50 / -2.44%
|
20.40
|
20.40
|
20.00
|
20.00
|
20.14
|
15.06
|
4,500
|
|
|