|
Closing price on 9/24/2020
|
|
| Open |
12.90 |
| High |
13.10 |
| Low |
12.90 |
| Volume |
3,100 |
| Split-adjusted Price |
9.16 |
|
|
CAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2020
|
+0.10 / +0.77%
|
12.90
|
13.10
|
12.90
|
13.10
|
12.99
|
9.16
|
3,100
|
|
|
9/23/2020
|
-0.10 / -0.76%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.92
|
9.09
|
3,900
|
|
|
9/22/2020
|
0.00 / 0.00%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.08
|
9.16
|
400
|
|
|
9/21/2020
|
-0.30 / -2.24%
|
12.30
|
13.10
|
12.30
|
13.10
|
12.98
|
9.16
|
6,500
|
|
|
9/18/2020
|
+1.00 / +8.06%
|
12.40
|
13.50
|
12.40
|
13.40
|
13.41
|
9.37
|
24,100
|
|
|
9/17/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.42
|
8.67
|
6,100
|
|
|
9/16/2020
|
-1.00 / -7.46%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.67
|
500
|
|
|
9/15/2020
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.40
|
13.40
|
13.44
|
8.67
|
3,800
|
|
|
9/14/2020
|
+0.80 / +6.30%
|
13.10
|
13.70
|
13.10
|
13.50
|
13.42
|
8.74
|
21,100
|
|
|
9/11/2020
|
-0.40 / -3.10%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.74
|
8.09
|
3,300
|
|
|
9/10/2020
|
-0.60 / -4.44%
|
13.20
|
13.20
|
12.90
|
12.90
|
13.02
|
8.35
|
17,700
|
|
|
9/9/2020
|
+0.40 / +3.05%
|
13.30
|
13.50
|
13.00
|
13.50
|
13.25
|
8.74
|
41,700
|
|
|
9/8/2020
|
+0.40 / +3.15%
|
13.00
|
13.40
|
13.00
|
13.10
|
13.23
|
8.48
|
8,500
|
|
|
9/7/2020
|
+0.90 / +7.63%
|
11.80
|
12.70
|
11.70
|
12.70
|
12.04
|
8.22
|
56,900
|
|
|
9/4/2020
|
+0.30 / +2.61%
|
11.20
|
11.90
|
11.20
|
11.80
|
11.81
|
7.64
|
16,900
|
|
|
9/3/2020
|
+0.10 / +0.88%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.91
|
7.44
|
900
|
|
|
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
|
|
|