Closing price on 9/25/2023
|
|
Open |
79.00 |
High |
79.00 |
Low |
75.00 |
Volume |
10,000 |
Split-adjusted Price |
66.47 |
|
|
CAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/25/2023
|
+1.70 / +2.28%
|
79.00
|
79.00
|
75.00
|
76.40
|
76.61
|
66.47
|
10,000
|
|
9/22/2023
|
+1.00 / +1.36%
|
74.00
|
75.00
|
73.70
|
74.70
|
74.27
|
64.99
|
7,200
|
|
9/21/2023
|
+1.70 / +2.36%
|
74.00
|
74.00
|
72.30
|
73.70
|
73.33
|
64.12
|
5,600
|
|
9/20/2023
|
+1.10 / +1.55%
|
71.00
|
74.00
|
71.00
|
72.00
|
71.61
|
62.64
|
13,800
|
|
9/19/2023
|
+2.00 / +2.90%
|
70.80
|
70.90
|
70.00
|
70.90
|
70.63
|
61.68
|
10,200
|
|
9/18/2023
|
+2.40 / +3.61%
|
68.90
|
68.90
|
68.90
|
68.90
|
68.90
|
59.94
|
100
|
|
9/15/2023
|
-1.50 / -2.21%
|
68.00
|
68.00
|
66.50
|
66.50
|
67.79
|
57.85
|
1,200
|
|
9/14/2023
|
-1.00 / -1.45%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
59.16
|
900
|
|
9/13/2023
|
0.00 / 0.00%
|
68.00
|
69.00
|
65.00
|
69.00
|
66.22
|
60.03
|
900
|
|
9/12/2023
|
-0.40 / -0.58%
|
68.50
|
69.00
|
68.00
|
69.00
|
68.40
|
60.03
|
400
|
|
9/11/2023
|
+0.10 / +0.14%
|
69.40
|
69.40
|
69.40
|
69.40
|
69.40
|
60.38
|
2,300
|
|
9/8/2023
|
+0.30 / +0.43%
|
69.10
|
69.30
|
69.10
|
69.30
|
69.25
|
60.29
|
800
|
|
9/7/2023
|
-0.50 / -0.70%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
60.03
|
700
|
|
9/6/2023
|
0.00 / 0.00%
|
71.50
|
71.50
|
71.50
|
71.50
|
71.50
|
60.45
|
2,000
|
|
9/5/2023
|
+1.40 / +2.00%
|
69.00
|
72.50
|
69.00
|
71.50
|
71.94
|
60.45
|
3,900
|
|
8/31/2023
|
+0.60 / +0.86%
|
69.70
|
70.10
|
69.60
|
70.10
|
70.00
|
59.27
|
2,400
|
|
8/30/2023
|
+0.50 / +0.72%
|
69.00
|
69.50
|
69.00
|
69.50
|
69.39
|
58.76
|
2,300
|
|
8/29/2023
|
+4.00 / +6.15%
|
66.00
|
69.50
|
66.00
|
69.00
|
67.50
|
58.34
|
4,800
|
|
8/28/2023
|
+1.00 / +1.56%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
54.96
|
300
|
|
8/25/2023
|
0.00 / 0.00%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
54.11
|
0
|
|
8/24/2023
|
0.00 / 0.00%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
54.11
|
1,400
|
|
8/23/2023
|
+1.50 / +2.40%
|
63.00
|
64.00
|
63.00
|
64.00
|
63.97
|
54.11
|
2,900
|
|
8/22/2023
|
-0.50 / -0.79%
|
61.20
|
62.50
|
61.20
|
62.50
|
62.29
|
52.84
|
1,900
|
|
8/21/2023
|
-2.00 / -3.08%
|
64.70
|
64.70
|
63.00
|
63.00
|
63.40
|
53.27
|
2,100
|
|
8/18/2023
|
0.00 / 0.00%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
54.96
|
0
|
|
8/17/2023
|
+0.50 / +0.78%
|
62.10
|
65.10
|
62.10
|
65.00
|
63.58
|
54.96
|
8,400
|
|
8/16/2023
|
-1.30 / -1.98%
|
65.70
|
66.00
|
64.50
|
64.50
|
65.68
|
54.53
|
1,200
|
|
8/15/2023
|
-0.10 / -0.15%
|
66.00
|
66.00
|
65.70
|
65.80
|
65.78
|
55.63
|
3,900
|
|
8/14/2023
|
+0.10 / +0.15%
|
65.60
|
65.90
|
65.50
|
65.90
|
65.75
|
55.72
|
14,000
|
|
8/11/2023
|
0.00 / 0.00%
|
65.80
|
65.80
|
63.30
|
65.80
|
64.09
|
55.63
|
4,200
|
|
|