|
Closing price on 7/27/2023
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.40 |
| Volume |
2,700 |
| Split-adjusted Price |
14.57 |
|
|
CAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2023
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.50
|
14.57
|
2,700
|
|
|
7/26/2023
|
-0.40 / -2.37%
|
16.60
|
16.60
|
16.40
|
16.50
|
16.50
|
14.65
|
27,000
|
|
|
7/25/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15.01
|
0
|
|
|
7/24/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15.01
|
0
|
|
|
7/21/2023
|
+0.50 / +3.05%
|
16.50
|
16.90
|
16.40
|
16.90
|
16.90
|
15.01
|
9,900
|
|
|
7/20/2023
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.40
|
14.57
|
6,500
|
|
|
7/19/2023
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.50
|
16.50
|
16.40
|
14.65
|
1,400
|
|
|
7/18/2023
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.50
|
14.65
|
3,800
|
|
|
7/17/2023
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.00
|
16.50
|
16.40
|
14.65
|
1,900
|
|
|
7/14/2023
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.65
|
5,000
|
|
|
7/13/2023
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
14.57
|
2,300
|
|
|
7/12/2023
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.65
|
700
|
|
|
7/11/2023
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.50
|
14.65
|
13,000
|
|
|
7/10/2023
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.65
|
11,500
|
|
|
7/7/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.40
|
16.50
|
16.50
|
14.65
|
19,900
|
|
|
7/6/2023
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.65
|
1,400
|
|
|
7/5/2023
|
+0.20 / +1.21%
|
16.40
|
16.70
|
16.30
|
16.70
|
16.50
|
14.83
|
2,300
|
|
|
7/4/2023
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.65
|
1,200
|
|
|
7/3/2023
|
+0.10 / +0.63%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.21
|
300
|
|
|
6/30/2023
|
-0.90 / -5.63%
|
16.30
|
16.30
|
15.10
|
15.10
|
15.90
|
13.41
|
13,800
|
|
|
6/29/2023
|
-1.00 / -5.88%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.00
|
14.21
|
6,400
|
|
|
6/28/2023
|
-2.10 / -11.54%
|
17.90
|
18.00
|
16.10
|
16.10
|
17.00
|
14.30
|
18,800
|
|
|
6/27/2023
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.20
|
15.99
|
500
|
|
|
6/26/2023
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.99
|
1,100
|
|
|
6/23/2023
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.00
|
15.99
|
300
|
|
|
6/22/2023
|
-1.00 / -5.26%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.00
|
15.99
|
1,100
|
|
|
6/21/2023
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.88
|
0
|
|
|
6/20/2023
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.88
|
0
|
|
|
6/19/2023
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.88
|
100
|
|
|
6/16/2023
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.88
|
0
|
|
|