|
Closing price on 8/3/2026
|
|
| Open |
13.50 |
| High |
13.90 |
| Low |
13.50 |
| Volume |
15,000 |
| Split-adjusted Price |
13.90 |
|
|
CAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2026
|
+0.30 / +2.21%
|
13.50
|
13.90
|
13.50
|
13.90
|
13.60
|
13.90
|
15,000
|
|
|
7/31/2026
|
-0.10 / -0.74%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.60
|
13.50
|
20,800
|
|
|
7/30/2026
|
-0.10 / -0.72%
|
14.30
|
14.30
|
13.40
|
13.70
|
13.60
|
13.70
|
10,600
|
|
|
7/29/2026
|
+0.50 / +3.76%
|
14.40
|
14.40
|
13.40
|
13.80
|
13.80
|
13.80
|
8,100
|
|
|
7/28/2026
|
+0.30 / +2.24%
|
13.10
|
13.70
|
13.10
|
13.70
|
13.30
|
13.70
|
11,000
|
|
|
7/27/2026
|
0.00 / 0.00%
|
13.30
|
15.00
|
13.20
|
13.30
|
13.40
|
13.30
|
82,100
|
|
|
7/24/2026
|
-0.50 / -3.57%
|
13.90
|
14.80
|
13.00
|
13.50
|
13.30
|
13.50
|
175,400
|
|
|
7/23/2026
|
-0.60 / -4.11%
|
14.50
|
14.60
|
13.60
|
14.00
|
14.00
|
14.00
|
62,300
|
|
|
7/22/2026
|
-0.20 / -1.34%
|
14.80
|
14.90
|
14.40
|
14.70
|
14.60
|
14.70
|
5,500
|
|
|
7/21/2026
|
+0.20 / +1.36%
|
16.50
|
16.50
|
14.70
|
14.90
|
14.90
|
14.90
|
1,100
|
|
|
7/20/2026
|
0.00 / 0.00%
|
16.50
|
16.50
|
14.50
|
14.70
|
14.70
|
14.70
|
2,200
|
|
|
7/17/2026
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.70
|
14.80
|
14.70
|
14.80
|
13,900
|
|
|
7/16/2026
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.60
|
14.90
|
14.70
|
14.90
|
8,100
|
|
|
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
|
|
|