Closing price on 9/24/2019
|
|
Open |
8.60 |
High |
8.60 |
Low |
8.60 |
Volume |
0 |
Split-adjusted Price |
4.67 |
|
|
CAT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/24/2019
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
4.67
|
0
|
|
9/23/2019
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
4.67
|
0
|
|
9/20/2019
|
-0.20 / -2.27%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
4.67
|
2,500
|
|
9/19/2019
|
-0.20 / -2.22%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
4.78
|
1,500
|
|
9/18/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.89
|
2,000
|
|
9/17/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.89
|
400
|
|
9/16/2019
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.80
|
9.00
|
8.93
|
4.89
|
15,100
|
|
9/13/2019
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.09
|
4.89
|
700
|
|
9/12/2019
|
-0.30 / -3.23%
|
10.00
|
10.00
|
9.00
|
9.00
|
9.30
|
4.89
|
11,700
|
|
9/11/2019
|
-0.90 / -8.82%
|
9.10
|
10.00
|
9.10
|
9.30
|
9.87
|
5.05
|
1,200
|
|
9/10/2019
|
+0.60 / +6.25%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.16
|
5.54
|
5,900
|
|
9/9/2019
|
-0.30 / -3.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.21
|
100
|
|
9/6/2019
|
+0.30 / +3.13%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.37
|
500
|
|
9/5/2019
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.21
|
600
|
|
9/4/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.16
|
0
|
|
9/3/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.16
|
0
|
|
8/30/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.16
|
0
|
|
8/29/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.16
|
1,000
|
|
8/28/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.16
|
20,000
|
|
8/27/2019
|
-0.20 / -2.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.16
|
600
|
|
8/26/2019
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.27
|
0
|
|
8/23/2019
|
+0.70 / +7.69%
|
9.30
|
9.80
|
9.30
|
9.80
|
9.72
|
5.32
|
3,800
|
|
8/22/2019
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.94
|
2,800
|
|
8/21/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.89
|
1,400
|
|
8/20/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.89
|
0
|
|
8/19/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.89
|
1,100
|
|
8/16/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.89
|
500
|
|
8/15/2019
|
-0.20 / -2.17%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.89
|
400
|
|
8/14/2019
|
+0.20 / +2.22%
|
9.00
|
9.40
|
8.80
|
9.20
|
8.92
|
4.99
|
4,000
|
|
8/13/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.89
|
1,400
|
|
|