Closing price on 5/2/2024
|
|
Open |
71.60 |
High |
72.00 |
Low |
71.00 |
Volume |
4,000 |
Split-adjusted Price |
68.18 |
|
|
CAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/2/2024
|
+0.40 / +0.56%
|
71.60
|
72.00
|
71.00
|
72.00
|
71.37
|
68.18
|
4,000
|
|
4/26/2024
|
+1.50 / +2.14%
|
70.10
|
71.60
|
70.00
|
71.60
|
70.09
|
67.80
|
6,500
|
|
4/25/2024
|
-0.80 / -1.13%
|
70.30
|
71.00
|
70.10
|
70.10
|
70.32
|
66.38
|
1,600
|
|
4/24/2024
|
+2.20 / +3.20%
|
70.00
|
71.00
|
69.50
|
70.90
|
70.48
|
67.14
|
2,100
|
|
4/23/2024
|
-1.30 / -1.86%
|
69.00
|
70.00
|
68.70
|
68.70
|
69.04
|
65.06
|
4,900
|
|
4/22/2024
|
-0.30 / -0.43%
|
70.00
|
70.00
|
69.50
|
70.00
|
69.89
|
66.29
|
900
|
|
4/19/2024
|
+0.80 / +1.15%
|
69.50
|
70.30
|
68.50
|
70.30
|
69.21
|
66.57
|
8,000
|
|
4/17/2024
|
+0.20 / +0.29%
|
69.50
|
69.60
|
69.50
|
69.50
|
69.51
|
65.81
|
2,000
|
|
4/16/2024
|
-0.60 / -0.86%
|
69.90
|
69.90
|
69.00
|
69.30
|
69.41
|
65.62
|
1,600
|
|
4/15/2024
|
-1.10 / -1.55%
|
71.50
|
71.50
|
69.90
|
69.90
|
70.42
|
66.19
|
3,400
|
|
4/12/2024
|
0.00 / 0.00%
|
70.90
|
71.90
|
70.90
|
71.00
|
71.26
|
67.23
|
12,400
|
|
4/11/2024
|
-1.90 / -2.61%
|
72.50
|
72.50
|
69.50
|
71.00
|
70.43
|
67.23
|
12,900
|
|
4/10/2024
|
-3.40 / -4.46%
|
76.00
|
76.00
|
71.10
|
72.90
|
72.65
|
69.03
|
18,300
|
|
4/9/2024
|
-0.40 / -0.52%
|
80.90
|
80.90
|
76.30
|
76.30
|
77.65
|
72.25
|
800
|
|
4/8/2024
|
-1.80 / -2.29%
|
77.00
|
78.50
|
74.20
|
76.70
|
76.39
|
72.63
|
9,400
|
|
4/5/2024
|
+0.10 / +0.13%
|
78.40
|
78.50
|
78.40
|
78.50
|
78.49
|
74.34
|
900
|
|
4/4/2024
|
+1.00 / +1.29%
|
78.00
|
78.50
|
77.00
|
78.40
|
77.99
|
74.24
|
1,300
|
|
4/3/2024
|
-1.10 / -1.40%
|
78.40
|
78.40
|
77.40
|
77.40
|
77.63
|
73.29
|
3,200
|
|
4/2/2024
|
0.00 / 0.00%
|
77.00
|
78.50
|
77.00
|
78.50
|
77.97
|
74.34
|
1,700
|
|
4/1/2024
|
0.00 / 0.00%
|
78.50
|
80.00
|
78.50
|
78.50
|
79.23
|
74.34
|
8,000
|
|
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
|
|
|