|
Closing price on 8/18/2022
|
|
| Open |
22.30 |
| High |
23.20 |
| Low |
22.30 |
| Volume |
11,700 |
| Split-adjusted Price |
19.23 |
|
|
CAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2022
|
+0.10 / +0.44%
|
22.30
|
23.20
|
22.30
|
22.80
|
23.00
|
19.23
|
11,700
|
|
|
8/17/2022
|
0.00 / 0.00%
|
22.90
|
25.00
|
22.50
|
22.50
|
22.70
|
18.97
|
11,300
|
|
|
8/16/2022
|
-0.20 / -0.88%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
18.97
|
3,000
|
|
|
8/15/2022
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.70
|
19.14
|
3,100
|
|
|
8/12/2022
|
+0.10 / +0.44%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
19.14
|
300
|
|
|
8/11/2022
|
-0.20 / -0.88%
|
23.50
|
23.50
|
22.40
|
22.40
|
22.60
|
18.89
|
2,800
|
|
|
8/10/2022
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
19.06
|
1,000
|
|
|
8/9/2022
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
19.06
|
100
|
|
|
8/8/2022
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
19.06
|
0
|
|
|
8/5/2022
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
19.06
|
0
|
|
|
8/4/2022
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
19.06
|
0
|
|
|
8/3/2022
|
+0.50 / +2.22%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.60
|
19.40
|
9,900
|
|
|
8/2/2022
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
18.97
|
5,000
|
|
|
8/1/2022
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
18.97
|
5,000
|
|
|
7/29/2022
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
18.97
|
3,000
|
|
|
7/28/2022
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.40
|
22.50
|
22.50
|
18.97
|
3,000
|
|
|
7/27/2022
|
-0.40 / -1.75%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
18.97
|
3,000
|
|
|
7/26/2022
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.90
|
18.97
|
3,100
|
|
|
7/25/2022
|
-0.50 / -2.17%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.50
|
18.97
|
2,300
|
|
|
7/22/2022
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.40
|
3,600
|
|
|
7/21/2022
|
+0.10 / +0.44%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.40
|
1,000
|
|
|
7/20/2022
|
+0.60 / +2.69%
|
23.00
|
23.00
|
22.90
|
22.90
|
22.90
|
19.31
|
1,000
|
|
|
7/19/2022
|
-1.00 / -4.35%
|
22.00
|
22.50
|
22.00
|
22.00
|
22.30
|
18.55
|
4,600
|
|
|
7/18/2022
|
+0.10 / +0.44%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.40
|
2,100
|
|
|
7/15/2022
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
19.31
|
0
|
|
|
7/14/2022
|
+1.80 / +8.49%
|
21.50
|
23.00
|
21.50
|
23.00
|
22.90
|
19.40
|
1,200
|
|
|
7/13/2022
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
17.88
|
0
|
|
|
7/12/2022
|
-1.10 / -4.98%
|
22.20
|
22.20
|
21.00
|
21.00
|
21.20
|
17.71
|
600
|
|
|
7/11/2022
|
-0.10 / -0.45%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
18.64
|
100
|
|
|
7/8/2022
|
+1.30 / +6.19%
|
21.00
|
22.30
|
21.00
|
22.30
|
22.20
|
18.81
|
1,000
|
|
|