Closing price on 7/4/2023
|
|
Open |
16.50 |
High |
16.50 |
Low |
16.50 |
Volume |
1,200 |
Split-adjusted Price |
14.65 |
|
|
CAT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/4/2023
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.65
|
1,200
|
|
7/3/2023
|
+0.10 / +0.63%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.21
|
300
|
|
6/30/2023
|
-0.90 / -5.63%
|
16.30
|
16.30
|
15.10
|
15.10
|
15.90
|
13.41
|
13,800
|
|
6/29/2023
|
-1.00 / -5.88%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.00
|
14.21
|
6,400
|
|
6/28/2023
|
-2.10 / -11.54%
|
17.90
|
18.00
|
16.10
|
16.10
|
17.00
|
14.30
|
18,800
|
|
6/27/2023
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.20
|
15.99
|
500
|
|
6/26/2023
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.99
|
1,100
|
|
6/23/2023
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.00
|
15.99
|
300
|
|
6/22/2023
|
-1.00 / -5.26%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.00
|
15.99
|
1,100
|
|
6/21/2023
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.88
|
0
|
|
6/20/2023
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.88
|
0
|
|
6/19/2023
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.88
|
100
|
|
6/16/2023
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.88
|
0
|
|
6/15/2023
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.88
|
0
|
|
6/14/2023
|
-0.50 / -2.56%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.88
|
100
|
|
6/13/2023
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
17.32
|
0
|
|
6/12/2023
|
+2.50 / +14.71%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
17.32
|
600
|
|
6/9/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.10
|
0
|
|
6/8/2023
|
-1.70 / -9.09%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.10
|
100
|
|
6/7/2023
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
16.61
|
0
|
|
6/6/2023
|
+0.40 / +2.19%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
16.61
|
500
|
|
6/5/2023
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
16.25
|
0
|
|
6/2/2023
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
16.25
|
0
|
|
6/1/2023
|
-0.20 / -1.09%
|
19.90
|
19.90
|
18.10
|
18.10
|
18.30
|
16.08
|
900
|
|
5/31/2023
|
-0.40 / -2.14%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
16.25
|
3,800
|
|
5/30/2023
|
+0.20 / +1.08%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
16.61
|
100
|
|
5/29/2023
|
-0.30 / -1.60%
|
19.50
|
19.50
|
18.50
|
18.50
|
18.50
|
16.43
|
4,000
|
|
5/26/2023
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
16.70
|
0
|
|
5/25/2023
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
16.70
|
0
|
|
5/24/2023
|
+1.60 / +8.70%
|
18.30
|
20.00
|
18.30
|
20.00
|
18.80
|
17.76
|
3,000
|
|
|