|
Closing price on 10/29/2026
|
|
| Open |
15.70 |
| High |
16.00 |
| Low |
15.60 |
| Volume |
38,000 |
| Split-adjusted Price |
15.70 |
|
|
CAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2026
|
-0.20 / -1.26%
|
15.70
|
16.00
|
15.60
|
15.70
|
15.70
|
15.70
|
38,000
|
|
|
10/28/2026
|
-0.30 / -1.85%
|
16.10
|
16.10
|
15.90
|
15.90
|
15.90
|
15.90
|
51,100
|
|
|
10/27/2026
|
-0.20 / -1.22%
|
16.40
|
16.40
|
16.10
|
16.20
|
16.20
|
16.20
|
14,500
|
|
|
10/26/2026
|
-0.10 / -0.61%
|
16.50
|
16.70
|
16.20
|
16.40
|
16.40
|
16.40
|
14,600
|
|
|
10/23/2026
|
+1.50 / +9.80%
|
15.60
|
16.80
|
15.60
|
16.80
|
16.50
|
16.80
|
151,600
|
|
|
10/22/2026
|
-0.30 / -1.95%
|
15.70
|
15.70
|
15.00
|
15.10
|
15.30
|
15.10
|
92,900
|
|
|
10/21/2026
|
0.00 / 0.00%
|
15.10
|
15.80
|
15.10
|
15.70
|
15.40
|
15.70
|
81,200
|
|
|
10/20/2026
|
+0.30 / +2.00%
|
14.80
|
16.10
|
14.80
|
15.30
|
15.70
|
15.30
|
168,200
|
|
|
10/19/2026
|
-0.10 / -0.68%
|
14.70
|
15.30
|
14.70
|
14.70
|
15.00
|
14.70
|
18,300
|
|
|
10/16/2026
|
-0.10 / -0.68%
|
14.70
|
15.10
|
14.60
|
14.70
|
14.80
|
14.70
|
85,100
|
|
|
10/15/2026
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.80
|
14.60
|
3,200
|
|
|
10/14/2026
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
20,000
|
|
|
10/13/2026
|
+0.10 / +0.68%
|
14.30
|
14.80
|
14.20
|
14.80
|
14.60
|
14.80
|
68,000
|
|
|
10/12/2026
|
0.00 / 0.00%
|
14.80
|
15.10
|
14.40
|
14.70
|
14.70
|
14.70
|
48,300
|
|
|
10/9/2026
|
+0.50 / +3.55%
|
14.20
|
15.00
|
14.20
|
14.60
|
14.70
|
14.60
|
18,300
|
|
|
10/8/2026
|
+0.40 / +2.90%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.10
|
14.20
|
34,900
|
|
|
10/7/2026
|
-0.30 / -2.10%
|
14.00
|
14.10
|
13.80
|
14.00
|
13.80
|
14.00
|
25,400
|
|
|
10/6/2026
|
+0.50 / +3.62%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
100
|
|
|
10/5/2026
|
0.00 / 0.00%
|
14.30
|
14.40
|
13.80
|
14.20
|
13.80
|
14.20
|
57,000
|
|
|
10/2/2026
|
0.00 / 0.00%
|
14.40
|
15.00
|
13.90
|
14.00
|
14.20
|
14.00
|
11,200
|
|
|
10/1/2026
|
-0.20 / -1.41%
|
14.10
|
14.80
|
14.00
|
14.00
|
14.00
|
14.00
|
67,600
|
|
|
9/30/2026
|
+0.10 / +0.71%
|
14.10
|
14.30
|
14.10
|
14.10
|
14.20
|
14.10
|
10,700
|
|
|
9/29/2026
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.60
|
14.00
|
14.00
|
14.00
|
11,400
|
|
|
9/28/2026
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.80
|
14.00
|
14.00
|
14.00
|
7,900
|
|
|
9/25/2026
|
0.00 / 0.00%
|
14.00
|
15.00
|
13.80
|
13.90
|
14.00
|
13.90
|
13,800
|
|
|
9/24/2026
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.90
|
14.00
|
43,500
|
|
|
9/23/2026
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
61,000
|
|
|
9/22/2026
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.80
|
13.80
|
17,900
|
|
|
9/21/2026
|
-0.10 / -0.72%
|
13.80
|
13.90
|
13.70
|
13.70
|
13.80
|
13.70
|
10,800
|
|
|
9/18/2026
|
+0.10 / +0.73%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.80
|
13.80
|
13,900
|
|
|