Closing price on 1/17/2022
|
|
Open |
61.00 |
High |
61.00 |
Low |
59.50 |
Volume |
3,500 |
Split-adjusted Price |
41.20 |
|
|
CAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/17/2022
|
-0.50 / -0.83%
|
61.00
|
61.00
|
59.50
|
59.50
|
60.06
|
41.20
|
3,500
|
|
1/14/2022
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
41.54
|
200
|
|
1/13/2022
|
+1.00 / +1.69%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
41.54
|
100
|
|
1/12/2022
|
0.00 / 0.00%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
40.85
|
300
|
|
1/11/2022
|
-0.80 / -1.34%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
40.85
|
1,200
|
|
1/10/2022
|
-0.10 / -0.17%
|
59.80
|
59.80
|
59.80
|
59.80
|
59.80
|
41.41
|
100
|
|
1/7/2022
|
0.00 / 0.00%
|
59.90
|
59.90
|
59.90
|
59.90
|
59.90
|
41.47
|
0
|
|
1/6/2022
|
+0.10 / +0.17%
|
59.70
|
59.90
|
55.70
|
59.90
|
59.20
|
41.47
|
7,200
|
|
1/5/2022
|
+0.10 / +0.17%
|
59.70
|
60.00
|
59.60
|
59.80
|
59.71
|
41.41
|
6,900
|
|
1/4/2022
|
+0.10 / +0.17%
|
59.70
|
59.70
|
59.70
|
59.70
|
59.70
|
41.34
|
400
|
|
12/31/2021
|
+0.40 / +0.68%
|
59.50
|
60.00
|
59.50
|
59.60
|
60.00
|
41.27
|
1,900
|
|
12/30/2021
|
-0.50 / -0.84%
|
59.10
|
59.20
|
59.10
|
59.20
|
59.14
|
40.99
|
900
|
|
12/29/2021
|
0.00 / 0.00%
|
59.70
|
59.70
|
59.70
|
59.70
|
59.70
|
41.34
|
0
|
|
12/28/2021
|
+0.40 / +0.67%
|
59.50
|
59.70
|
59.50
|
59.70
|
59.60
|
41.34
|
4,100
|
|
12/27/2021
|
+0.30 / +0.51%
|
59.20
|
59.30
|
59.20
|
59.30
|
59.20
|
41.06
|
2,200
|
|
12/24/2021
|
0.00 / 0.00%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
40.85
|
0
|
|
12/23/2021
|
-0.20 / -0.34%
|
59.20
|
59.30
|
59.00
|
59.00
|
59.21
|
40.85
|
2,400
|
|
12/22/2021
|
-0.70 / -1.17%
|
59.90
|
59.90
|
59.20
|
59.20
|
59.90
|
40.99
|
200
|
|
12/21/2021
|
+0.90 / +1.53%
|
59.00
|
59.90
|
59.00
|
59.90
|
59.45
|
41.47
|
200
|
|
12/20/2021
|
-1.00 / -1.67%
|
59.00
|
59.10
|
59.00
|
59.00
|
59.03
|
40.85
|
7,200
|
|
12/17/2021
|
+0.90 / +1.52%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
41.54
|
100
|
|
12/16/2021
|
-0.90 / -1.50%
|
59.10
|
59.10
|
59.10
|
59.10
|
59.10
|
40.92
|
100
|
|
12/15/2021
|
+1.40 / +2.39%
|
59.00
|
60.00
|
59.00
|
60.00
|
60.00
|
41.54
|
300
|
|
12/14/2021
|
0.00 / 0.00%
|
58.60
|
58.60
|
58.60
|
58.60
|
58.60
|
40.57
|
0
|
|
12/13/2021
|
-1.50 / -2.50%
|
58.60
|
58.60
|
58.60
|
58.60
|
58.60
|
40.57
|
100
|
|
12/10/2021
|
+1.00 / +1.69%
|
60.10
|
60.10
|
60.10
|
60.10
|
60.10
|
41.61
|
500
|
|
12/9/2021
|
+0.10 / +0.17%
|
60.00
|
60.50
|
60.00
|
60.10
|
60.00
|
40.92
|
500
|
|
12/8/2021
|
-0.20 / -0.33%
|
60.20
|
60.20
|
60.00
|
60.00
|
60.00
|
40.85
|
300
|
|
12/7/2021
|
0.00 / 0.00%
|
60.20
|
60.50
|
60.20
|
60.20
|
60.22
|
40.99
|
1,500
|
|
12/6/2021
|
-0.50 / -0.82%
|
61.90
|
61.90
|
60.20
|
60.20
|
61.25
|
40.99
|
800
|
|
|