|
Closing price on 6/24/2026
|
|
| Open |
15.40 |
| High |
15.80 |
| Low |
15.20 |
| Volume |
5,000 |
| Split-adjusted Price |
15.30 |
|
|
CAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2026
|
+0.10 / +0.66%
|
15.40
|
15.80
|
15.20
|
15.30
|
15.31
|
15.30
|
5,000
|
|
|
6/23/2026
|
+0.30 / +2.00%
|
15.10
|
15.40
|
15.00
|
15.30
|
15.18
|
15.30
|
16,200
|
|
|
6/22/2026
|
+0.40 / +2.68%
|
14.90
|
15.30
|
14.90
|
15.30
|
15.00
|
15.30
|
14,100
|
|
|
6/19/2026
|
+0.40 / +2.72%
|
15.00
|
15.10
|
14.50
|
15.10
|
14.90
|
15.10
|
114,200
|
|
|
6/18/2026
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.50
|
14.60
|
14.70
|
14.60
|
24,100
|
|
|
6/17/2026
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.60
|
14.70
|
14.60
|
14.70
|
23,800
|
|
|
6/16/2026
|
+0.40 / +2.80%
|
14.10
|
14.70
|
14.10
|
14.70
|
14.60
|
14.70
|
21,300
|
|
|
6/15/2026
|
+0.50 / +3.50%
|
16.30
|
16.30
|
14.30
|
14.80
|
14.30
|
14.80
|
14,300
|
|
|
6/12/2026
|
+0.30 / +2.11%
|
14.30
|
14.50
|
14.20
|
14.50
|
14.30
|
14.50
|
73,700
|
|
|
6/11/2026
|
+0.20 / +1.43%
|
14.20
|
14.30
|
14.00
|
14.20
|
14.20
|
14.20
|
9,700
|
|
|
6/10/2026
|
+0.10 / +0.71%
|
14.00
|
14.20
|
14.00
|
14.10
|
14.00
|
14.10
|
74,100
|
|
|
6/9/2026
|
0.00 / 0.00%
|
14.00
|
14.40
|
14.00
|
14.00
|
14.00
|
14.00
|
25,400
|
|
|
6/8/2026
|
-0.10 / -0.71%
|
14.00
|
14.20
|
13.80
|
13.90
|
14.00
|
13.90
|
29,000
|
|
|
6/5/2026
|
0.00 / 0.00%
|
14.10
|
14.40
|
13.90
|
14.10
|
14.00
|
14.10
|
38,700
|
|
|
6/4/2026
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.10
|
14.10
|
14.10
|
3,900
|
|
|
6/3/2026
|
-0.10 / -0.66%
|
15.10
|
15.30
|
14.90
|
15.00
|
15.10
|
14.01
|
46,400
|
|
|
6/2/2026
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.10
|
14.01
|
24,600
|
|
|
6/1/2026
|
+0.10 / +0.67%
|
14.90
|
15.20
|
14.70
|
15.00
|
15.00
|
14.01
|
50,800
|
|
|
5/29/2026
|
-0.10 / -0.67%
|
14.80
|
14.90
|
14.80
|
14.80
|
14.90
|
13.82
|
17,900
|
|
|
5/28/2026
|
+0.30 / +2.04%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.90
|
14.01
|
20,600
|
|
|
5/27/2026
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.70
|
13.82
|
16,200
|
|
|
5/26/2026
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.60
|
13.73
|
6,200
|
|
|
5/25/2026
|
-0.20 / -1.36%
|
14.70
|
14.80
|
14.50
|
14.50
|
14.60
|
13.54
|
32,100
|
|
|
5/22/2026
|
+0.20 / +1.38%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.70
|
13.73
|
2,500
|
|
|
5/21/2026
|
+0.20 / +1.39%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.50
|
13.63
|
36,100
|
|
|
5/20/2026
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.30
|
14.50
|
14.40
|
13.54
|
24,600
|
|
|
5/19/2026
|
-0.10 / -0.69%
|
14.50
|
14.60
|
14.20
|
14.40
|
14.40
|
13.45
|
9,100
|
|
|
5/18/2026
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.50
|
13.54
|
28,200
|
|
|
5/15/2026
|
+0.30 / +2.10%
|
14.50
|
14.60
|
14.30
|
14.60
|
14.50
|
13.63
|
43,500
|
|
|
5/14/2026
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.30
|
13.45
|
5,300
|
|
|