|
Closing price on 7/15/2026
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.60 |
| Volume |
10,700 |
| Split-adjusted Price |
14.80 |
There is no data on 7/16/2026. Display data on 7/15/2026 instead.
|
|
CAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2026
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.60
|
14.80
|
14.90
|
14.80
|
10,700
|
|
|
7/14/2026
|
+0.20 / +1.36%
|
14.70
|
15.00
|
14.60
|
14.90
|
14.70
|
14.90
|
19,100
|
|
|
7/13/2026
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.60
|
14.80
|
14.70
|
14.80
|
49,100
|
|
|
7/10/2026
|
-0.20 / -1.33%
|
14.90
|
15.00
|
14.70
|
14.80
|
14.80
|
14.80
|
4,200
|
|
|
7/9/2026
|
0.00 / 0.00%
|
15.60
|
15.60
|
14.70
|
15.00
|
15.00
|
15.00
|
6,100
|
|
|
7/8/2026
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.80
|
15.10
|
15.00
|
15.10
|
15,000
|
|
|
7/7/2026
|
+0.20 / +1.35%
|
14.60
|
15.00
|
14.50
|
15.00
|
15.00
|
15.00
|
25,500
|
|
|
7/6/2026
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.60
|
14.80
|
14.80
|
14.80
|
10,800
|
|
|
7/3/2026
|
-0.30 / -1.99%
|
15.10
|
15.10
|
14.80
|
14.80
|
14.80
|
14.80
|
62,700
|
|
|
7/2/2026
|
+0.20 / +1.34%
|
14.90
|
15.20
|
14.90
|
15.10
|
15.10
|
15.10
|
25,800
|
|
|
7/1/2026
|
+0.10 / +0.67%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.90
|
15.00
|
7,400
|
|
|
6/30/2026
|
-0.10 / -0.67%
|
16.50
|
16.50
|
14.80
|
14.80
|
14.90
|
14.80
|
38,700
|
|
|
6/29/2026
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.90
|
14.90
|
6,100
|
|
|
6/26/2026
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.80
|
15.00
|
14.86
|
15.00
|
48,400
|
|
|
6/25/2026
|
0.00 / 0.00%
|
15.10
|
15.50
|
15.00
|
15.30
|
15.10
|
15.30
|
31,200
|
|
|
6/24/2026
|
0.00 / 0.00%
|
15.40
|
15.80
|
15.10
|
15.20
|
15.30
|
15.20
|
11,000
|
|
|
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
|
|
|