Closing price on 9/12/2024
|
|
Open |
17.80 |
High |
18.00 |
Low |
17.80 |
Volume |
2,200 |
Split-adjusted Price |
18.00 |
|
|
CAT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/12/2024
|
+0.10 / +0.56%
|
17.80
|
18.00
|
17.80
|
18.00
|
18.00
|
18.00
|
2,200
|
|
9/11/2024
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.90
|
17.90
|
2,700
|
|
9/10/2024
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.80
|
17.90
|
18.00
|
17.90
|
3,800
|
|
9/9/2024
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.90
|
18.00
|
17.90
|
18.00
|
400
|
|
9/6/2024
|
+0.40 / +2.29%
|
18.00
|
18.00
|
17.90
|
17.90
|
18.00
|
17.90
|
2,900
|
|
9/5/2024
|
-0.10 / -0.55%
|
18.00
|
18.00
|
17.30
|
18.00
|
17.50
|
18.00
|
10,300
|
|
9/4/2024
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
0
|
|
8/30/2024
|
0.00 / 0.00%
|
18.10
|
18.20
|
18.10
|
18.20
|
18.10
|
18.20
|
400
|
|
8/29/2024
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
0
|
|
8/28/2024
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.20
|
18.00
|
2,400
|
|
8/27/2024
|
-0.10 / -0.55%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
4,000
|
|
8/26/2024
|
-0.10 / -0.55%
|
18.10
|
18.20
|
18.00
|
18.00
|
18.10
|
18.00
|
1,900
|
|
8/23/2024
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
0
|
|
8/22/2024
|
+0.10 / +0.56%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
100
|
|
8/21/2024
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.00
|
18.10
|
18.00
|
18.10
|
1,400
|
|
8/20/2024
|
+0.10 / +0.56%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
100
|
|
8/19/2024
|
-0.10 / -0.55%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
400
|
|
8/16/2024
|
+0.10 / +0.56%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.10
|
18.10
|
1,200
|
|
8/15/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2,000
|
|
8/14/2024
|
-0.10 / -0.55%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2,000
|
|
8/13/2024
|
+0.20 / +1.11%
|
18.00
|
18.20
|
18.00
|
18.20
|
18.10
|
18.20
|
300
|
|
8/12/2024
|
0.00 / 0.00%
|
18.00
|
18.10
|
18.00
|
18.00
|
18.00
|
18.00
|
700
|
|
8/9/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
1,400
|
|
8/8/2024
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.00
|
18.00
|
2,800
|
|
8/7/2024
|
+0.10 / +0.56%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
800
|
|
8/6/2024
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.90
|
17.90
|
300
|
|
8/5/2024
|
+0.30 / +1.69%
|
17.90
|
18.10
|
17.70
|
18.10
|
17.80
|
18.10
|
2,600
|
|
8/2/2024
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
2,000
|
|
8/1/2024
|
-0.10 / -0.56%
|
17.80
|
18.20
|
17.60
|
17.90
|
17.90
|
17.90
|
4,500
|
|
7/31/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
500
|
|
|