|
Closing price on 4/3/2026
|
|
| Open |
14.70 |
| High |
14.70 |
| Low |
14.50 |
| Volume |
24,200 |
| Split-adjusted Price |
14.60 |
There is no data on 4/4/2026. Display data on 4/3/2026 instead.
|
|
CAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2026
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.70
|
14.60
|
24,200
|
|
|
4/2/2026
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.60
|
14.70
|
10,200
|
|
|
4/1/2026
|
+0.20 / +1.38%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.60
|
14.70
|
14,100
|
|
|
3/31/2026
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.40
|
14.50
|
14.50
|
14.50
|
19,000
|
|
|
3/30/2026
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.30
|
14.60
|
14.50
|
14.60
|
11,700
|
|
|
3/27/2026
|
-0.20 / -1.35%
|
14.80
|
14.90
|
14.20
|
14.60
|
14.50
|
14.60
|
33,800
|
|
|
3/26/2026
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.60
|
14.70
|
14.80
|
14.70
|
5,000
|
|
|
3/25/2026
|
+0.20 / +1.38%
|
14.50
|
14.80
|
14.50
|
14.70
|
14.60
|
14.70
|
19,700
|
|
|
3/24/2026
|
+0.30 / +2.11%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.50
|
14.50
|
9,600
|
|
|
3/23/2026
|
-0.40 / -2.67%
|
14.90
|
14.90
|
14.00
|
14.60
|
14.20
|
14.60
|
28,700
|
|
|
3/20/2026
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.60
|
14.90
|
15.00
|
14.90
|
36,800
|
|
|
3/19/2026
|
+0.70 / +4.83%
|
15.70
|
15.70
|
14.50
|
15.20
|
15.10
|
15.20
|
12,400
|
|
|
3/18/2026
|
+0.50 / +3.29%
|
15.00
|
16.20
|
14.30
|
15.70
|
14.50
|
15.70
|
91,100
|
|
|
3/17/2026
|
-0.80 / -5.06%
|
15.50
|
15.80
|
14.80
|
15.00
|
15.20
|
15.00
|
89,500
|
|
|
3/16/2026
|
-1.20 / -7.19%
|
17.00
|
17.00
|
15.40
|
15.50
|
15.80
|
15.50
|
84,100
|
|
|
3/13/2026
|
-0.60 / -3.39%
|
17.00
|
17.50
|
16.40
|
17.10
|
16.70
|
17.10
|
124,800
|
|
|
3/12/2026
|
-1.30 / -7.18%
|
18.30
|
19.00
|
16.80
|
16.80
|
17.70
|
16.80
|
33,700
|
|
|
3/11/2026
|
+0.40 / +2.25%
|
18.30
|
18.30
|
18.00
|
18.20
|
18.10
|
18.20
|
4,800
|
|
|
3/10/2026
|
+0.80 / +4.65%
|
17.70
|
18.60
|
17.70
|
18.00
|
17.80
|
18.00
|
5,400
|
|
|
3/9/2026
|
-0.60 / -3.35%
|
18.00
|
18.00
|
16.90
|
17.30
|
17.20
|
17.30
|
10,300
|
|
|
3/6/2026
|
0.00 / 0.00%
|
17.90
|
18.20
|
17.70
|
18.20
|
17.90
|
18.20
|
31,600
|
|
|
3/5/2026
|
+0.10 / +0.56%
|
18.20
|
18.30
|
18.00
|
18.00
|
18.20
|
18.00
|
2,200
|
|
|
3/4/2026
|
+0.10 / +0.55%
|
19.00
|
19.00
|
17.70
|
18.40
|
17.90
|
18.40
|
12,600
|
|
|
3/3/2026
|
+1.00 / +5.56%
|
19.70
|
19.70
|
17.90
|
19.00
|
18.30
|
19.00
|
1,700
|
|
|
3/2/2026
|
-0.20 / -1.05%
|
18.60
|
19.00
|
18.00
|
18.80
|
18.00
|
18.80
|
87,100
|
|
|
2/27/2026
|
+0.20 / +1.05%
|
19.30
|
19.30
|
18.80
|
19.20
|
19.00
|
19.20
|
5,400
|
|
|
2/26/2026
|
+0.10 / +0.53%
|
19.50
|
19.50
|
18.90
|
19.00
|
19.00
|
19.00
|
7,700
|
|
|
2/25/2026
|
+0.60 / +3.26%
|
18.60
|
19.10
|
18.60
|
19.00
|
18.90
|
19.00
|
8,200
|
|
|
2/24/2026
|
+0.10 / +0.54%
|
18.30
|
18.60
|
18.30
|
18.60
|
18.40
|
18.60
|
6,600
|
|
|
2/23/2026
|
+0.30 / +1.67%
|
20.70
|
20.70
|
18.10
|
18.30
|
18.50
|
18.30
|
8,400
|
|
|