|
Closing price on 8/17/2021
|
|
| Open |
22.00 |
| High |
22.90 |
| Low |
21.30 |
| Volume |
5,500 |
| Split-adjusted Price |
16.56 |
|
|
CAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2021
|
+0.10 / +0.46%
|
22.00
|
22.90
|
21.30
|
22.00
|
21.80
|
16.56
|
5,500
|
|
|
8/16/2021
|
-0.20 / -0.89%
|
22.20
|
22.30
|
21.30
|
22.20
|
21.90
|
16.72
|
20,600
|
|
|
8/13/2021
|
+0.30 / +1.35%
|
22.30
|
22.50
|
22.20
|
22.50
|
22.40
|
16.94
|
5,300
|
|
|
8/12/2021
|
+0.70 / +3.26%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
16.72
|
500
|
|
|
8/11/2021
|
0.00 / 0.00%
|
22.40
|
22.40
|
20.10
|
22.20
|
21.50
|
16.72
|
12,100
|
|
|
8/10/2021
|
-1.50 / -6.38%
|
23.30
|
23.30
|
22.00
|
22.00
|
22.20
|
16.56
|
13,000
|
|
|
8/9/2021
|
+1.20 / +5.38%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
17.69
|
1,000
|
|
|
8/6/2021
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
16.79
|
0
|
|
|
8/5/2021
|
-0.20 / -0.89%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
16.79
|
100
|
|
|
8/4/2021
|
+0.20 / +0.90%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
16.94
|
1,900
|
|
|
8/3/2021
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
16.79
|
0
|
|
|
8/2/2021
|
-0.20 / -0.88%
|
22.20
|
22.60
|
22.20
|
22.60
|
22.30
|
17.02
|
500
|
|
|
7/30/2021
|
+0.40 / +1.77%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.80
|
17.32
|
200
|
|
|
7/29/2021
|
+0.50 / +2.26%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
17.02
|
100
|
|
|
7/28/2021
|
-0.30 / -1.34%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
16.64
|
500
|
|
|
7/27/2021
|
+0.20 / +0.90%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
16.87
|
1,000
|
|
|
7/26/2021
|
+0.30 / +1.33%
|
22.00
|
22.80
|
22.00
|
22.80
|
22.20
|
17.17
|
800
|
|
|
7/23/2021
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
16.94
|
0
|
|
|
7/22/2021
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
16.94
|
0
|
|
|
7/21/2021
|
+0.50 / +2.27%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
16.94
|
2,000
|
|
|
7/20/2021
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
16.56
|
0
|
|
|
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
|
|
|