|
Closing price on 7/19/2021
|
|
| Open |
22.50 |
| High |
22.50 |
| Low |
22.00 |
| Volume |
2,200 |
| Split-adjusted Price |
16.56 |
|
|
CAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2021
|
-0.80 / -3.51%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.00
|
16.56
|
2,200
|
|
|
7/16/2021
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
17.17
|
2,100
|
|
|
7/15/2021
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
17.17
|
0
|
|
|
7/14/2021
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
17.17
|
0
|
|
|
7/13/2021
|
+0.40 / +1.79%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
17.17
|
2,000
|
|
|
7/12/2021
|
-0.20 / -0.88%
|
22.70
|
22.70
|
22.20
|
22.50
|
22.40
|
16.94
|
9,500
|
|
|
7/9/2021
|
+0.40 / +1.80%
|
23.00
|
23.00
|
22.20
|
22.60
|
22.70
|
17.02
|
5,400
|
|
|
7/8/2021
|
-0.20 / -0.87%
|
22.10
|
22.80
|
22.10
|
22.80
|
22.18
|
17.17
|
1,700
|
|
|
7/7/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
17.32
|
1,100
|
|
|
7/6/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
17.32
|
4,700
|
|
|
7/5/2021
|
-0.20 / -0.86%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
17.32
|
200
|
|
|
7/2/2021
|
+0.40 / +1.74%
|
23.00
|
23.40
|
23.00
|
23.40
|
23.20
|
17.62
|
4,600
|
|
|
7/1/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
17.32
|
6,900
|
|
|
6/30/2021
|
+0.10 / +0.43%
|
23.00
|
23.40
|
23.00
|
23.10
|
23.00
|
17.39
|
1,300
|
|
|
6/29/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
17.32
|
1,300
|
|
|
6/28/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
17.32
|
0
|
|
|
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
|
|
|