|
Closing price on 3/9/2021
|
|
| Open |
17.90 |
| High |
19.50 |
| Low |
17.90 |
| Volume |
5,100 |
| Split-adjusted Price |
9.48 |
|
|
CAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2021
|
+2.00 / +11.43%
|
17.90
|
19.50
|
17.90
|
19.50
|
18.47
|
9.48
|
5,100
|
|
|
3/8/2021
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.50
|
5,600
|
|
|
3/5/2021
|
+0.50 / +3.03%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.26
|
800
|
|
|
3/4/2021
|
-2.00 / -10.81%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.51
|
8.02
|
900
|
|
|
3/3/2021
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
8.99
|
0
|
|
|
3/2/2021
|
+1.50 / +9.09%
|
18.00
|
18.80
|
18.00
|
18.00
|
18.52
|
8.75
|
4,100
|
|
|
3/1/2021
|
-0.40 / -2.37%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.52
|
8.02
|
2,100
|
|
|
2/26/2021
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
8.21
|
400
|
|
|
2/25/2021
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
8.21
|
0
|
|
|
2/24/2021
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
8.21
|
100
|
|
|
2/23/2021
|
-0.50 / -2.86%
|
17.00
|
17.00
|
16.90
|
17.00
|
16.93
|
8.26
|
2,000
|
|
|
2/22/2021
|
-2.00 / -10.53%
|
18.90
|
18.90
|
17.00
|
17.00
|
17.54
|
8.26
|
700
|
|
|
2/19/2021
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
9.23
|
0
|
|
|
2/18/2021
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
9.23
|
200
|
|
|
2/17/2021
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
9.23
|
300
|
|
|
2/9/2021
|
+2.40 / +14.46%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
9.23
|
100
|
|
|
2/8/2021
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
8.07
|
200
|
|
|
2/5/2021
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.02
|
500
|
|
|
2/4/2021
|
+0.40 / +2.48%
|
14.70
|
16.50
|
14.70
|
16.50
|
16.41
|
8.02
|
5,000
|
|
|
2/3/2021
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
7.82
|
0
|
|
|
2/2/2021
|
-0.30 / -1.84%
|
15.60
|
16.30
|
15.60
|
16.00
|
16.07
|
7.78
|
7,800
|
|
|
2/1/2021
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
7.92
|
0
|
|
|
1/29/2021
|
+0.10 / +0.69%
|
16.40
|
16.40
|
14.50
|
14.50
|
16.25
|
7.05
|
1,500
|
|
|
1/28/2021
|
-2.40 / -14.20%
|
18.00
|
18.00
|
14.40
|
14.50
|
14.41
|
7.05
|
43,800
|
|
|
1/27/2021
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
8.21
|
0
|
|
|
1/26/2021
|
+0.20 / +1.19%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.87
|
8.26
|
6,400
|
|
|
1/25/2021
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
8.16
|
0
|
|
|
1/22/2021
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
8.16
|
1,000
|
|
|
1/21/2021
|
+0.40 / +2.42%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
8.21
|
400
|
|
|
1/20/2021
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.02
|
3,000
|
|
|