|
Closing price on 9/28/2022
|
|
| Open |
21.00 |
| High |
23.00 |
| Low |
20.00 |
| Volume |
8,300 |
| Split-adjusted Price |
16.87 |
|
|
CAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2022
|
-1.00 / -4.76%
|
21.00
|
23.00
|
20.00
|
20.00
|
21.00
|
16.87
|
8,300
|
|
|
9/27/2022
|
-1.00 / -4.55%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
17.71
|
100
|
|
|
9/26/2022
|
+0.60 / +2.68%
|
21.00
|
23.00
|
21.00
|
23.00
|
22.00
|
19.40
|
200
|
|
|
9/23/2022
|
-0.90 / -3.91%
|
22.10
|
24.00
|
22.10
|
22.10
|
22.40
|
18.64
|
600
|
|
|
9/22/2022
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.40
|
0
|
|
|
9/21/2022
|
+3.00 / +15.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.40
|
100
|
|
|
9/20/2022
|
-2.50 / -11.11%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.87
|
200
|
|
|
9/19/2022
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
18.97
|
0
|
|
|
9/16/2022
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
18.97
|
2,000
|
|
|
9/15/2022
|
-0.40 / -1.79%
|
24.40
|
24.40
|
22.00
|
22.00
|
22.50
|
18.55
|
600
|
|
|
9/14/2022
|
-2.80 / -11.43%
|
24.50
|
24.50
|
21.70
|
21.70
|
22.40
|
18.30
|
800
|
|
|
9/13/2022
|
+2.00 / +8.89%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
20.66
|
100
|
|
|
9/12/2022
|
-0.30 / -1.35%
|
22.30
|
23.00
|
22.00
|
22.00
|
22.50
|
18.55
|
12,400
|
|
|
9/9/2022
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
18.81
|
0
|
|
|
9/8/2022
|
-1.00 / -4.29%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
18.81
|
200
|
|
|
9/7/2022
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
19.65
|
0
|
|
|
9/6/2022
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
19.65
|
0
|
|
|
9/5/2022
|
+0.40 / +1.75%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
19.65
|
100
|
|
|
8/31/2022
|
+0.10 / +0.44%
|
22.80
|
23.00
|
22.80
|
23.00
|
22.90
|
19.40
|
2,900
|
|
|
8/30/2022
|
-0.10 / -0.43%
|
22.80
|
22.90
|
22.80
|
22.90
|
22.90
|
19.31
|
300
|
|
|
8/29/2022
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.40
|
100
|
|
|
8/26/2022
|
-1.20 / -4.96%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.40
|
100
|
|
|
8/25/2022
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
20.41
|
0
|
|
|
8/24/2022
|
-0.90 / -3.61%
|
23.00
|
24.80
|
23.00
|
24.00
|
24.20
|
20.24
|
2,500
|
|
|
8/23/2022
|
+2.40 / +10.67%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
21.00
|
100
|
|
|
8/22/2022
|
-1.00 / -4.35%
|
22.60
|
22.80
|
22.00
|
22.00
|
22.50
|
18.55
|
2,500
|
|
|
8/19/2022
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.40
|
100
|
|
|
8/18/2022
|
+0.10 / +0.44%
|
22.30
|
23.20
|
22.30
|
22.80
|
23.00
|
19.23
|
11,700
|
|
|
8/17/2022
|
0.00 / 0.00%
|
22.90
|
25.00
|
22.50
|
22.50
|
22.70
|
18.97
|
11,300
|
|
|
8/16/2022
|
-0.20 / -0.88%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
18.97
|
3,000
|
|
|