Closing price on 11/6/2023
|
|
Open |
71.00 |
High |
71.00 |
Low |
67.00 |
Volume |
13,200 |
Split-adjusted Price |
61.62 |
|
|
CAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/6/2023
|
+0.10 / +0.15%
|
71.00
|
71.00
|
67.00
|
67.00
|
67.68
|
61.62
|
13,200
|
|
11/3/2023
|
+0.30 / +0.45%
|
67.10
|
70.00
|
66.50
|
66.90
|
67.13
|
61.53
|
33,700
|
|
11/2/2023
|
-0.20 / -0.30%
|
66.80
|
66.80
|
66.50
|
66.60
|
66.60
|
61.25
|
800
|
|
11/1/2023
|
+1.00 / +1.52%
|
65.00
|
66.80
|
64.00
|
66.80
|
64.89
|
61.44
|
1,300
|
|
10/31/2023
|
-0.70 / -1.05%
|
66.40
|
66.40
|
65.00
|
65.80
|
66.09
|
60.52
|
1,600
|
|
10/30/2023
|
-0.20 / -0.30%
|
66.50
|
67.00
|
66.50
|
66.50
|
66.67
|
61.16
|
300
|
|
10/27/2023
|
0.00 / 0.00%
|
66.70
|
66.70
|
66.70
|
66.70
|
66.70
|
61.34
|
0
|
|
10/26/2023
|
-0.20 / -0.30%
|
67.00
|
67.00
|
65.00
|
66.70
|
66.47
|
61.34
|
2,200
|
|
10/25/2023
|
0.00 / 0.00%
|
66.90
|
67.00
|
66.90
|
66.90
|
66.98
|
61.53
|
800
|
|
10/24/2023
|
+0.40 / +0.60%
|
67.00
|
67.00
|
66.80
|
66.90
|
66.94
|
61.53
|
900
|
|
10/23/2023
|
0.00 / 0.00%
|
66.30
|
67.00
|
66.20
|
66.50
|
66.45
|
61.16
|
800
|
|
10/20/2023
|
0.00 / 0.00%
|
66.50
|
67.00
|
66.00
|
66.50
|
66.33
|
61.16
|
2,700
|
|
10/19/2023
|
-0.50 / -0.75%
|
67.00
|
67.00
|
66.50
|
66.50
|
66.58
|
61.16
|
1,300
|
|
10/18/2023
|
-0.50 / -0.74%
|
67.10
|
67.10
|
67.00
|
67.00
|
67.05
|
61.62
|
2,800
|
|
10/17/2023
|
-0.10 / -0.15%
|
67.60
|
67.60
|
67.50
|
67.50
|
67.51
|
62.08
|
4,300
|
|
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
|
|
|