Closing price on 3/6/2024
|
|
Open |
71.00 |
High |
71.00 |
Low |
71.00 |
Volume |
4,800 |
Split-adjusted Price |
67.23 |
|
|
CAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/6/2024
|
0.00 / 0.00%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
67.23
|
4,800
|
|
3/5/2024
|
-1.00 / -1.39%
|
70.10
|
71.00
|
70.10
|
71.00
|
70.65
|
67.23
|
2,500
|
|
3/4/2024
|
+1.50 / +2.13%
|
69.60
|
72.90
|
69.60
|
72.00
|
71.65
|
68.18
|
2,000
|
|
3/1/2024
|
+0.30 / +0.43%
|
71.00
|
71.00
|
70.00
|
70.50
|
70.19
|
66.76
|
23,200
|
|
2/29/2024
|
-0.80 / -1.13%
|
70.20
|
70.20
|
70.20
|
70.20
|
70.20
|
66.48
|
200
|
|
2/28/2024
|
+0.10 / +0.14%
|
69.50
|
71.10
|
69.50
|
71.00
|
70.54
|
67.23
|
3,900
|
|
2/27/2024
|
-0.10 / -0.14%
|
71.00
|
71.00
|
70.90
|
70.90
|
70.93
|
67.14
|
1,200
|
|
2/26/2024
|
+1.00 / +1.43%
|
70.00
|
71.00
|
70.00
|
71.00
|
70.45
|
67.23
|
4,400
|
|
2/23/2024
|
-0.20 / -0.28%
|
70.20
|
70.50
|
70.00
|
70.00
|
70.10
|
66.29
|
700
|
|
2/22/2024
|
+0.20 / +0.29%
|
70.10
|
70.20
|
70.00
|
70.20
|
70.09
|
66.48
|
1,500
|
|
2/21/2024
|
-0.10 / -0.14%
|
70.00
|
71.00
|
70.00
|
70.00
|
70.12
|
66.29
|
2,000
|
|
2/20/2024
|
-0.80 / -1.13%
|
69.70
|
70.90
|
69.50
|
70.10
|
69.84
|
66.38
|
6,100
|
|
2/19/2024
|
0.00 / 0.00%
|
70.90
|
70.90
|
69.00
|
70.90
|
70.20
|
67.14
|
6,500
|
|
2/16/2024
|
+0.10 / +0.14%
|
70.30
|
70.90
|
70.30
|
70.90
|
70.54
|
67.14
|
2,700
|
|
2/15/2024
|
+0.20 / +0.28%
|
71.00
|
71.00
|
70.30
|
70.80
|
70.71
|
67.04
|
3,200
|
|
2/7/2024
|
+0.80 / +1.15%
|
69.90
|
70.60
|
69.80
|
70.60
|
69.92
|
66.85
|
4,700
|
|
2/6/2024
|
-0.80 / -1.13%
|
70.50
|
70.60
|
69.70
|
69.80
|
69.84
|
66.10
|
30,400
|
|
2/5/2024
|
-0.40 / -0.56%
|
70.90
|
70.90
|
70.40
|
70.60
|
70.62
|
66.85
|
2,000
|
|
2/2/2024
|
0.00 / 0.00%
|
70.00
|
71.00
|
67.00
|
71.00
|
69.95
|
67.23
|
2,600
|
|
2/1/2024
|
+0.20 / +0.28%
|
70.50
|
71.00
|
69.00
|
71.00
|
69.79
|
67.23
|
20,200
|
|
1/31/2024
|
0.00 / 0.00%
|
70.30
|
70.80
|
70.30
|
70.80
|
70.47
|
67.04
|
300
|
|
1/30/2024
|
+0.60 / +0.85%
|
70.30
|
70.90
|
70.30
|
70.80
|
70.55
|
67.04
|
2,800
|
|
1/29/2024
|
-0.30 / -0.43%
|
70.00
|
70.20
|
70.00
|
70.20
|
70.07
|
66.48
|
1,800
|
|
1/26/2024
|
+0.10 / +0.14%
|
70.50
|
70.70
|
70.10
|
70.50
|
70.46
|
66.76
|
1,600
|
|
1/25/2024
|
0.00 / 0.00%
|
70.40
|
70.50
|
70.40
|
70.40
|
70.41
|
66.67
|
2,400
|
|
1/24/2024
|
0.00 / 0.00%
|
70.40
|
70.40
|
70.40
|
70.40
|
70.40
|
66.67
|
0
|
|
1/23/2024
|
-0.10 / -0.14%
|
70.40
|
70.40
|
69.70
|
70.40
|
69.77
|
66.67
|
7,900
|
|
1/22/2024
|
+0.60 / +0.86%
|
69.90
|
70.50
|
69.50
|
70.50
|
69.93
|
66.76
|
1,500
|
|
1/19/2024
|
+0.20 / +0.29%
|
69.70
|
70.50
|
69.70
|
69.90
|
69.84
|
66.19
|
10,200
|
|
1/18/2024
|
-0.30 / -0.43%
|
70.00
|
70.00
|
69.70
|
69.70
|
69.70
|
66.00
|
2,600
|
|
|