|
Closing price on 9/26/2023
|
|
| Open |
16.20 |
| High |
16.50 |
| Low |
16.20 |
| Volume |
3,100 |
| Split-adjusted Price |
14.57 |
|
|
CAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2023
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.20
|
16.40
|
16.30
|
14.57
|
3,100
|
|
|
9/25/2023
|
-0.40 / -2.40%
|
17.80
|
17.80
|
16.30
|
16.30
|
16.40
|
14.48
|
2,600
|
|
|
9/22/2023
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
14.83
|
300
|
|
|
9/21/2023
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
14.83
|
100
|
|
|
9/20/2023
|
-0.50 / -2.89%
|
16.90
|
16.90
|
16.50
|
16.80
|
16.70
|
14.92
|
11,600
|
|
|
9/19/2023
|
+0.40 / +2.38%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.30
|
15.28
|
200
|
|
|
9/18/2023
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
14.92
|
10,500
|
|
|
9/15/2023
|
-0.60 / -3.49%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.70
|
14.74
|
6,100
|
|
|
9/14/2023
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.80
|
16.80
|
17.20
|
14.92
|
3,800
|
|
|
9/13/2023
|
-0.30 / -1.78%
|
16.70
|
16.90
|
16.60
|
16.60
|
16.80
|
14.74
|
8,400
|
|
|
9/12/2023
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.90
|
15.01
|
1,100
|
|
|
9/11/2023
|
-0.10 / -0.60%
|
16.90
|
17.10
|
16.70
|
16.70
|
16.80
|
14.83
|
1,900
|
|
|
9/8/2023
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.70
|
16.80
|
16.80
|
14.92
|
9,800
|
|
|
9/7/2023
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.80
|
16.90
|
16.90
|
15.01
|
5,400
|
|
|
9/6/2023
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.80
|
16.80
|
16.90
|
14.92
|
2,700
|
|
|
9/5/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.70
|
16.90
|
16.80
|
15.01
|
1,100
|
|
|
8/31/2023
|
+0.10 / +0.60%
|
16.90
|
17.00
|
16.70
|
16.90
|
16.90
|
15.01
|
1,700
|
|
|
8/30/2023
|
+0.10 / +0.60%
|
18.00
|
18.00
|
16.80
|
16.80
|
16.80
|
14.92
|
2,900
|
|
|
8/29/2023
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.50
|
16.80
|
16.70
|
14.92
|
800
|
|
|
8/28/2023
|
+0.10 / +0.61%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.70
|
14.65
|
4,400
|
|
|
8/25/2023
|
-1.20 / -6.82%
|
16.50
|
16.50
|
16.30
|
16.40
|
16.40
|
14.57
|
7,400
|
|
|
8/24/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
15.63
|
0
|
|
|
8/23/2023
|
-1.20 / -6.63%
|
17.90
|
18.10
|
16.90
|
16.90
|
17.60
|
15.01
|
1,900
|
|
|
8/22/2023
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
16.08
|
0
|
|
|
8/21/2023
|
+0.70 / +4.24%
|
18.90
|
18.90
|
17.20
|
17.20
|
18.10
|
15.28
|
200
|
|
|
8/18/2023
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.65
|
900
|
|
|
8/17/2023
|
-0.40 / -2.37%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.50
|
14.65
|
700
|
|
|
8/16/2023
|
+0.20 / +1.20%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15.01
|
200
|
|
|
8/15/2023
|
+0.60 / +3.68%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.70
|
15.01
|
1,500
|
|
|
8/14/2023
|
+0.50 / +3.13%
|
16.10
|
16.50
|
16.10
|
16.50
|
16.30
|
14.65
|
1,100
|
|
|