Closing price on 10/16/2023
|
|
Open |
67.00 |
High |
67.70 |
Low |
67.00 |
Volume |
1,100 |
Split-adjusted Price |
62.17 |
|
|
CAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/16/2023
|
-0.20 / -0.29%
|
67.00
|
67.70
|
67.00
|
67.60
|
67.54
|
62.17
|
1,100
|
|
10/13/2023
|
0.00 / 0.00%
|
67.80
|
67.80
|
67.80
|
67.80
|
67.80
|
62.36
|
1,100
|
|
10/12/2023
|
+0.60 / +0.89%
|
67.70
|
67.80
|
67.70
|
67.80
|
67.73
|
62.36
|
2,300
|
|
10/11/2023
|
-0.60 / -0.88%
|
67.80
|
67.80
|
67.20
|
67.20
|
67.33
|
61.80
|
3,000
|
|
10/10/2023
|
0.00 / 0.00%
|
67.80
|
67.80
|
67.80
|
67.80
|
67.80
|
62.36
|
3,200
|
|
10/9/2023
|
+0.80 / +1.19%
|
67.50
|
68.00
|
67.50
|
67.80
|
67.78
|
62.36
|
2,800
|
|
10/6/2023
|
+0.20 / +0.30%
|
67.00
|
67.50
|
67.00
|
67.00
|
67.18
|
61.62
|
1,100
|
|
10/5/2023
|
-1.20 / -1.76%
|
68.50
|
68.50
|
66.80
|
66.80
|
67.53
|
61.44
|
3,600
|
|
10/4/2023
|
0.00 / 0.00%
|
67.90
|
68.00
|
67.90
|
68.00
|
67.91
|
62.54
|
2,300
|
|
10/3/2023
|
-1.00 / -1.45%
|
68.00
|
68.00
|
65.30
|
68.00
|
67.10
|
62.54
|
8,400
|
|
10/2/2023
|
-1.20 / -1.71%
|
70.00
|
70.00
|
69.00
|
69.00
|
69.44
|
63.46
|
2,000
|
|
9/29/2023
|
+0.20 / +0.29%
|
70.70
|
70.70
|
70.10
|
70.20
|
70.19
|
64.56
|
3,100
|
|
9/28/2023
|
-0.50 / -0.67%
|
75.60
|
75.60
|
73.90
|
74.00
|
74.16
|
64.38
|
25,700
|
|
9/27/2023
|
-0.40 / -0.53%
|
76.00
|
76.00
|
74.50
|
74.50
|
74.78
|
64.81
|
4,100
|
|
9/26/2023
|
-1.50 / -1.96%
|
76.50
|
76.50
|
74.50
|
74.90
|
75.04
|
65.16
|
9,800
|
|
9/25/2023
|
+1.70 / +2.28%
|
79.00
|
79.00
|
75.00
|
76.40
|
76.61
|
66.47
|
10,000
|
|
9/22/2023
|
+1.00 / +1.36%
|
74.00
|
75.00
|
73.70
|
74.70
|
74.27
|
64.99
|
7,200
|
|
9/21/2023
|
+1.70 / +2.36%
|
74.00
|
74.00
|
72.30
|
73.70
|
73.33
|
64.12
|
5,600
|
|
9/20/2023
|
+1.10 / +1.55%
|
71.00
|
74.00
|
71.00
|
72.00
|
71.61
|
62.64
|
13,800
|
|
9/19/2023
|
+2.00 / +2.90%
|
70.80
|
70.90
|
70.00
|
70.90
|
70.63
|
61.68
|
10,200
|
|
9/18/2023
|
+2.40 / +3.61%
|
68.90
|
68.90
|
68.90
|
68.90
|
68.90
|
59.94
|
100
|
|
9/15/2023
|
-1.50 / -2.21%
|
68.00
|
68.00
|
66.50
|
66.50
|
67.79
|
57.85
|
1,200
|
|
9/14/2023
|
-1.00 / -1.45%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
59.16
|
900
|
|
9/13/2023
|
0.00 / 0.00%
|
68.00
|
69.00
|
65.00
|
69.00
|
66.22
|
60.03
|
900
|
|
9/12/2023
|
-0.40 / -0.58%
|
68.50
|
69.00
|
68.00
|
69.00
|
68.40
|
60.03
|
400
|
|
9/11/2023
|
+0.10 / +0.14%
|
69.40
|
69.40
|
69.40
|
69.40
|
69.40
|
60.38
|
2,300
|
|
9/8/2023
|
+0.30 / +0.43%
|
69.10
|
69.30
|
69.10
|
69.30
|
69.25
|
60.29
|
800
|
|
9/7/2023
|
-0.50 / -0.70%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
60.03
|
700
|
|
9/6/2023
|
0.00 / 0.00%
|
71.50
|
71.50
|
71.50
|
71.50
|
71.50
|
60.45
|
2,000
|
|
9/5/2023
|
+1.40 / +2.00%
|
69.00
|
72.50
|
69.00
|
71.50
|
71.94
|
60.45
|
3,900
|
|
|