|
Closing price on 6/5/2024
|
|
| Open |
17.30 |
| High |
17.60 |
| Low |
17.30 |
| Volume |
1,600 |
| Split-adjusted Price |
17.60 |
|
|
CAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2024
|
0.00 / 0.00%
|
17.30
|
17.60
|
17.30
|
17.60
|
17.60
|
17.60
|
1,600
|
|
|
6/4/2024
|
+0.20 / +1.14%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.60
|
17.70
|
7,300
|
|
|
6/3/2024
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.20
|
17.50
|
17.50
|
17.50
|
3,300
|
|
|
5/31/2024
|
+0.40 / +2.34%
|
17.60
|
17.60
|
17.40
|
17.50
|
17.50
|
17.50
|
600
|
|
|
5/30/2024
|
-0.30 / -1.71%
|
17.10
|
17.30
|
17.00
|
17.20
|
17.10
|
17.20
|
10,100
|
|
|
5/29/2024
|
+0.30 / +1.74%
|
17.10
|
17.50
|
17.10
|
17.50
|
17.50
|
17.50
|
3,200
|
|
|
5/28/2024
|
+0.20 / +1.17%
|
17.10
|
17.30
|
17.00
|
17.30
|
17.20
|
17.30
|
3,400
|
|
|
5/27/2024
|
+0.20 / +1.19%
|
16.90
|
17.30
|
16.90
|
17.00
|
17.10
|
17.00
|
6,500
|
|
|
5/24/2024
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.70
|
16.80
|
16.80
|
16.80
|
9,800
|
|
|
5/23/2024
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
0
|
|
|
5/22/2024
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
0
|
|
|
5/21/2024
|
+0.30 / +1.78%
|
16.60
|
17.20
|
16.60
|
17.20
|
16.70
|
17.20
|
1,100
|
|
|
5/20/2024
|
+1.20 / +7.19%
|
16.80
|
17.90
|
16.80
|
17.90
|
16.90
|
17.90
|
1,900
|
|
|
5/17/2024
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.70
|
16.80
|
16.70
|
16.80
|
10,400
|
|
|
5/16/2024
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
200
|
|
|
5/15/2024
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.80
|
16.80
|
16.80
|
9,000
|
|
|
5/14/2024
|
-0.10 / -0.59%
|
16.70
|
16.90
|
16.70
|
16.80
|
16.80
|
16.80
|
2,100
|
|
|
5/13/2024
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.90
|
16.80
|
6,500
|
|
|
5/10/2024
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
16.80
|
1,300
|
|
|
5/9/2024
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
3,300
|
|
|
5/8/2024
|
-0.30 / -1.75%
|
17.60
|
17.60
|
16.80
|
16.80
|
17.00
|
16.80
|
22,500
|
|
|
5/7/2024
|
-0.20 / -1.10%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.10
|
17.01
|
3,200
|
|
|
5/6/2024
|
+0.40 / +2.23%
|
18.00
|
18.30
|
18.00
|
18.30
|
18.20
|
17.29
|
12,100
|
|
|
5/3/2024
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.90
|
16.91
|
3,200
|
|
|
5/2/2024
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.90
|
17.90
|
18.00
|
16.91
|
6,900
|
|
|
4/26/2024
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.82
|
1,300
|
|
|
4/25/2024
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.80
|
17.80
|
17.80
|
16.82
|
11,800
|
|
|
4/24/2024
|
+0.40 / +2.30%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.82
|
1,000
|
|
|
4/23/2024
|
0.00 / 0.00%
|
17.40
|
17.90
|
17.30
|
17.30
|
17.40
|
16.34
|
25,400
|
|
|
4/22/2024
|
-0.40 / -2.26%
|
17.30
|
17.70
|
17.30
|
17.30
|
17.30
|
16.34
|
11,400
|
|
|