Closing price on 7/25/2023
|
|
Open |
61.30 |
High |
61.40 |
Low |
61.30 |
Volume |
1,500 |
Split-adjusted Price |
51.91 |
|
|
CAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/25/2023
|
-0.10 / -0.16%
|
61.30
|
61.40
|
61.30
|
61.40
|
61.31
|
51.91
|
1,500
|
|
7/24/2023
|
+0.50 / +0.82%
|
60.30
|
61.50
|
59.50
|
61.50
|
60.40
|
52.00
|
2,900
|
|
7/21/2023
|
-1.00 / -1.61%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
51.57
|
2,000
|
|
7/20/2023
|
+0.50 / +0.81%
|
61.60
|
62.00
|
61.60
|
62.00
|
61.78
|
52.42
|
400
|
|
7/19/2023
|
-0.20 / -0.32%
|
61.70
|
61.70
|
61.50
|
61.50
|
61.51
|
52.00
|
2,300
|
|
7/18/2023
|
+0.20 / +0.33%
|
61.50
|
61.80
|
61.50
|
61.70
|
61.73
|
52.17
|
1,900
|
|
7/17/2023
|
-1.00 / -1.60%
|
61.50
|
61.60
|
61.50
|
61.50
|
61.53
|
52.00
|
2,300
|
|
7/14/2023
|
-1.50 / -2.34%
|
63.50
|
63.50
|
62.40
|
62.50
|
62.98
|
52.84
|
5,700
|
|
7/13/2023
|
-1.70 / -2.59%
|
61.70
|
64.00
|
61.70
|
64.00
|
62.68
|
54.11
|
6,300
|
|
7/12/2023
|
-1.10 / -1.55%
|
70.80
|
71.00
|
66.10
|
69.70
|
69.24
|
55.55
|
3,600
|
|
7/11/2023
|
+2.80 / +4.12%
|
68.00
|
72.00
|
68.00
|
70.80
|
69.36
|
56.42
|
12,100
|
|
7/10/2023
|
+3.40 / +5.26%
|
64.60
|
68.00
|
64.60
|
68.00
|
66.73
|
54.19
|
8,700
|
|
7/7/2023
|
+0.10 / +0.16%
|
64.10
|
64.60
|
64.10
|
64.60
|
64.30
|
51.48
|
600
|
|
7/6/2023
|
+0.50 / +0.78%
|
64.20
|
66.00
|
64.20
|
64.50
|
65.02
|
51.40
|
5,100
|
|
7/5/2023
|
+1.00 / +1.59%
|
63.00
|
64.00
|
63.00
|
64.00
|
63.12
|
51.01
|
1,600
|
|
7/4/2023
|
0.00 / 0.00%
|
62.50
|
63.20
|
62.50
|
63.00
|
62.87
|
50.21
|
3,700
|
|
7/3/2023
|
+2.50 / +4.13%
|
63.30
|
63.30
|
63.00
|
63.00
|
63.17
|
50.21
|
700
|
|
6/30/2023
|
+1.50 / +2.54%
|
60.00
|
60.50
|
59.10
|
60.50
|
59.96
|
48.22
|
4,400
|
|
6/29/2023
|
0.00 / 0.00%
|
58.90
|
59.00
|
58.80
|
59.00
|
58.89
|
47.02
|
1,800
|
|
6/28/2023
|
+3.00 / +5.36%
|
55.50
|
59.30
|
55.00
|
59.00
|
56.63
|
47.02
|
1,300
|
|
6/27/2023
|
+0.50 / +0.90%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
44.63
|
100
|
|
6/26/2023
|
0.00 / 0.00%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
44.23
|
100
|
|
6/23/2023
|
0.00 / 0.00%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
44.23
|
0
|
|
6/22/2023
|
0.00 / 0.00%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
44.23
|
0
|
|
6/21/2023
|
-0.50 / -0.89%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
44.23
|
300
|
|
6/20/2023
|
0.00 / 0.00%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
44.63
|
0
|
|
6/19/2023
|
+1.90 / +3.51%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
44.63
|
100
|
|
6/16/2023
|
0.00 / 0.00%
|
54.10
|
54.10
|
54.10
|
54.10
|
54.10
|
43.12
|
0
|
|
6/15/2023
|
-3.90 / -6.72%
|
54.20
|
54.20
|
54.10
|
54.10
|
54.13
|
43.12
|
1,100
|
|
6/14/2023
|
0.00 / 0.00%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
46.22
|
0
|
|
|