|
Closing price on 9/1/2020
|
|
| Open |
11.00 |
| High |
11.80 |
| Low |
10.80 |
| Volume |
31,700 |
| Split-adjusted Price |
7.51 |
|
|
CAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2020
|
+0.90 / +8.41%
|
11.00
|
11.80
|
10.80
|
11.60
|
11.35
|
7.51
|
31,700
|
|
|
8/31/2020
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.93
|
400
|
|
|
8/28/2020
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.60
|
6.86
|
3,400
|
|
|
8/27/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.86
|
4,400
|
|
|
8/26/2020
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.64
|
6.86
|
3,500
|
|
|
8/25/2020
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.93
|
5,600
|
|
|
8/24/2020
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.86
|
6.99
|
12,500
|
|
|
8/21/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.12
|
6,500
|
|
|
8/20/2020
|
-0.20 / -1.79%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.12
|
1,500
|
|
|
8/19/2020
|
+0.40 / +3.70%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.06
|
7.25
|
62,600
|
|
|
8/18/2020
|
+0.40 / +3.85%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.73
|
6.99
|
8,200
|
|
|
8/17/2020
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.73
|
1,500
|
|
|
8/14/2020
|
+0.40 / +4.00%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.42
|
6.73
|
1,200
|
|
|
8/13/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.47
|
0
|
|
|
8/12/2020
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.47
|
0
|
|
|
8/11/2020
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.80
|
10.10
|
9.99
|
6.54
|
43,100
|
|
|
8/10/2020
|
-0.30 / -2.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.47
|
100
|
|
|
8/7/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.67
|
1,500
|
|
|
8/6/2020
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.67
|
1,400
|
|
|
8/5/2020
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.00
|
10.40
|
10.12
|
6.73
|
500
|
|
|
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
|
|
|