Closing price on 3/29/2024
|
|
Open |
78.90 |
High |
78.90 |
Low |
76.00 |
Volume |
3,200 |
Split-adjusted Price |
74.34 |
|
|
CAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2024
|
0.00 / 0.00%
|
78.90
|
78.90
|
76.00
|
78.50
|
78.05
|
74.34
|
3,200
|
|
3/28/2024
|
+0.50 / +0.64%
|
78.00
|
78.50
|
78.00
|
78.50
|
78.26
|
74.34
|
5,700
|
|
3/27/2024
|
0.00 / 0.00%
|
78.00
|
78.00
|
77.00
|
78.00
|
77.96
|
73.86
|
4,200
|
|
3/26/2024
|
+2.00 / +2.63%
|
72.50
|
78.00
|
72.50
|
78.00
|
76.33
|
73.86
|
1,200
|
|
3/25/2024
|
+1.20 / +1.60%
|
76.90
|
77.00
|
75.10
|
76.00
|
75.54
|
71.97
|
6,800
|
|
3/22/2024
|
+0.40 / +0.54%
|
74.60
|
74.90
|
74.50
|
74.80
|
74.72
|
70.83
|
500
|
|
3/21/2024
|
+0.40 / +0.54%
|
74.20
|
74.40
|
74.00
|
74.40
|
74.09
|
70.45
|
2,000
|
|
3/20/2024
|
0.00 / 0.00%
|
74.00
|
74.10
|
74.00
|
74.00
|
74.01
|
70.07
|
5,500
|
|
3/19/2024
|
+2.00 / +2.78%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
70.07
|
100
|
|
3/18/2024
|
-1.10 / -1.50%
|
74.00
|
74.00
|
71.90
|
72.00
|
72.55
|
68.18
|
8,300
|
|
3/15/2024
|
0.00 / 0.00%
|
73.10
|
73.10
|
73.10
|
73.10
|
73.10
|
69.22
|
100
|
|
3/14/2024
|
+0.10 / +0.14%
|
73.00
|
73.10
|
73.00
|
73.10
|
73.02
|
69.22
|
3,200
|
|
3/13/2024
|
-1.50 / -2.01%
|
73.00
|
74.00
|
72.00
|
73.00
|
72.88
|
69.13
|
3,200
|
|
3/12/2024
|
+1.50 / +2.05%
|
72.80
|
74.50
|
72.80
|
74.50
|
74.38
|
70.55
|
3,300
|
|
3/11/2024
|
+1.60 / +2.24%
|
74.40
|
74.40
|
72.00
|
73.00
|
73.23
|
69.13
|
2,300
|
|
3/8/2024
|
0.00 / 0.00%
|
71.40
|
71.40
|
71.20
|
71.40
|
71.34
|
67.61
|
2,700
|
|
3/7/2024
|
+0.40 / +0.56%
|
71.10
|
71.40
|
71.10
|
71.40
|
71.25
|
67.61
|
6,100
|
|
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
|
|
|