|
Closing price on 8/4/2020
|
|
| Open |
10.10 |
| High |
10.20 |
| Low |
10.10 |
| Volume |
6,600 |
| Split-adjusted Price |
6.60 |
|
|
CAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2020
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.11
|
6.60
|
6,600
|
|
|
8/3/2020
|
+0.20 / +2.02%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.01
|
6.54
|
3,400
|
|
|
7/31/2020
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.41
|
1,000
|
|
|
7/30/2020
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.94
|
6.47
|
13,400
|
|
|
7/29/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.47
|
0
|
|
|
7/28/2020
|
+1.40 / +16.28%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.47
|
500
|
|
|
7/27/2020
|
-1.40 / -14.00%
|
10.00
|
10.00
|
8.60
|
8.60
|
9.63
|
5.57
|
33,500
|
|
|
7/24/2020
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.02
|
6.47
|
5,600
|
|
|
7/23/2020
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.60
|
3,700
|
|
|
7/22/2020
|
-0.40 / -3.77%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.60
|
200
|
|
|
7/21/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.86
|
0
|
|
|
7/20/2020
|
+0.40 / +3.92%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.86
|
100
|
|
|
7/17/2020
|
-0.60 / -5.56%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.22
|
6.60
|
3,500
|
|
|
7/16/2020
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.85
|
6.99
|
1,700
|
|
|
7/15/2020
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.93
|
0
|
|
|
7/14/2020
|
+0.40 / +3.88%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.74
|
6.93
|
1,200
|
|
|
7/13/2020
|
-0.20 / -1.90%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.41
|
6.67
|
1,900
|
|
|
7/10/2020
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.46
|
6.80
|
5,100
|
|
|
7/9/2020
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.73
|
6,700
|
|
|
7/8/2020
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.73
|
3,000
|
|
|
7/7/2020
|
+0.30 / +2.94%
|
10.60
|
11.00
|
10.50
|
10.50
|
10.77
|
6.80
|
19,000
|
|
|
7/6/2020
|
+0.20 / +2.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.13
|
6.60
|
10,000
|
|
|
7/3/2020
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.47
|
2,000
|
|
|
7/2/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.21
|
0
|
|
|
7/1/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.21
|
0
|
|
|
6/30/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.21
|
3,000
|
|
|
6/29/2020
|
-0.40 / -4.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.57
|
6.21
|
3,000
|
|
|
6/26/2020
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.47
|
18,200
|
|
|
6/25/2020
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.60
|
0
|
|
|
6/24/2020
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.19
|
6.60
|
44,800
|
|
|