|
Closing price on 8/10/2022
|
|
| Open |
22.60 |
| High |
22.60 |
| Low |
22.60 |
| Volume |
1,000 |
| Split-adjusted Price |
17.14 |
|
|
CAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2022
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
17.14
|
1,000
|
|
|
8/9/2022
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
17.14
|
100
|
|
|
8/8/2022
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
17.14
|
0
|
|
|
8/5/2022
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
17.14
|
0
|
|
|
8/4/2022
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
17.14
|
0
|
|
|
8/3/2022
|
+0.50 / +2.22%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.60
|
17.45
|
9,900
|
|
|
8/2/2022
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
17.07
|
5,000
|
|
|
8/1/2022
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
17.07
|
5,000
|
|
|
7/29/2022
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
17.07
|
3,000
|
|
|
7/28/2022
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.40
|
22.50
|
22.50
|
17.07
|
3,000
|
|
|
7/27/2022
|
-0.40 / -1.75%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
17.07
|
3,000
|
|
|
7/26/2022
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.90
|
17.07
|
3,100
|
|
|
7/25/2022
|
-0.50 / -2.17%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.50
|
17.07
|
2,300
|
|
|
7/22/2022
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
17.45
|
3,600
|
|
|
7/21/2022
|
+0.10 / +0.44%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
17.45
|
1,000
|
|
|
7/20/2022
|
+0.60 / +2.69%
|
23.00
|
23.00
|
22.90
|
22.90
|
22.90
|
17.37
|
1,000
|
|
|
7/19/2022
|
-1.00 / -4.35%
|
22.00
|
22.50
|
22.00
|
22.00
|
22.30
|
16.69
|
4,600
|
|
|
7/18/2022
|
+0.10 / +0.44%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
17.45
|
2,100
|
|
|
7/15/2022
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
17.37
|
0
|
|
|
7/14/2022
|
+1.80 / +8.49%
|
21.50
|
23.00
|
21.50
|
23.00
|
22.90
|
17.45
|
1,200
|
|
|
7/13/2022
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
16.08
|
0
|
|
|
7/12/2022
|
-1.10 / -4.98%
|
22.20
|
22.20
|
21.00
|
21.00
|
21.20
|
15.93
|
600
|
|
|
7/11/2022
|
-0.10 / -0.45%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
16.76
|
100
|
|
|
7/8/2022
|
+1.30 / +6.19%
|
21.00
|
22.30
|
21.00
|
22.30
|
22.20
|
16.92
|
1,000
|
|
|
7/7/2022
|
+0.70 / +3.45%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
15.93
|
700
|
|
|
7/6/2022
|
-0.80 / -3.81%
|
20.50
|
20.50
|
20.00
|
20.20
|
20.30
|
15.32
|
2,600
|
|
|
7/5/2022
|
-0.40 / -1.87%
|
20.80
|
21.00
|
20.80
|
21.00
|
21.00
|
15.93
|
2,400
|
|
|
7/4/2022
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
16.23
|
1,900
|
|
|
7/1/2022
|
-0.40 / -1.79%
|
21.10
|
22.00
|
21.00
|
22.00
|
21.40
|
16.69
|
14,500
|
|
|
6/30/2022
|
+0.30 / +1.36%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
16.99
|
1,900
|
|
|