Closing price on 1/19/2024
|
|
Open |
69.70 |
High |
70.50 |
Low |
69.70 |
Volume |
10,200 |
Split-adjusted Price |
66.19 |
|
|
CAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/19/2024
|
+0.20 / +0.29%
|
69.70
|
70.50
|
69.70
|
69.90
|
69.84
|
66.19
|
10,200
|
|
1/18/2024
|
-0.30 / -0.43%
|
70.00
|
70.00
|
69.70
|
69.70
|
69.70
|
66.00
|
2,600
|
|
1/17/2024
|
+0.30 / +0.43%
|
69.70
|
70.00
|
69.20
|
70.00
|
69.61
|
66.29
|
4,700
|
|
1/16/2024
|
-0.10 / -0.14%
|
69.80
|
69.80
|
69.10
|
69.70
|
69.62
|
66.00
|
500
|
|
1/15/2024
|
-0.10 / -0.14%
|
70.30
|
70.50
|
69.50
|
69.80
|
69.92
|
66.10
|
1,800
|
|
1/12/2024
|
-0.10 / -0.14%
|
69.20
|
70.00
|
69.00
|
69.90
|
69.12
|
66.19
|
11,800
|
|
1/11/2024
|
0.00 / 0.00%
|
70.00
|
70.00
|
69.50
|
70.00
|
69.76
|
66.29
|
11,900
|
|
1/10/2024
|
-0.50 / -0.71%
|
68.10
|
70.00
|
68.10
|
70.00
|
69.52
|
66.29
|
5,800
|
|
1/9/2024
|
-0.40 / -0.56%
|
69.00
|
70.70
|
69.00
|
70.50
|
69.34
|
66.76
|
25,100
|
|
1/8/2024
|
+1.20 / +1.72%
|
69.70
|
71.00
|
64.90
|
70.90
|
68.07
|
67.14
|
6,600
|
|
1/5/2024
|
-0.10 / -0.14%
|
69.20
|
69.90
|
69.00
|
69.70
|
69.18
|
66.00
|
4,100
|
|
1/4/2024
|
+0.70 / +1.01%
|
69.10
|
69.80
|
68.80
|
69.80
|
69.04
|
66.10
|
6,500
|
|
1/3/2024
|
+1.00 / +1.47%
|
68.00
|
69.10
|
67.90
|
69.10
|
68.30
|
65.43
|
4,400
|
|
1/2/2024
|
-0.10 / -0.15%
|
67.00
|
68.10
|
67.00
|
68.10
|
67.53
|
64.49
|
1,900
|
|
12/29/2023
|
0.00 / 0.00%
|
68.20
|
68.20
|
68.20
|
68.20
|
68.20
|
64.58
|
200
|
|
12/28/2023
|
+0.20 / +0.29%
|
68.00
|
68.20
|
67.90
|
68.20
|
68.03
|
64.58
|
5,200
|
|
12/27/2023
|
0.00 / 0.00%
|
68.00
|
68.00
|
67.70
|
68.00
|
67.95
|
64.39
|
2,300
|
|
12/26/2023
|
0.00 / 0.00%
|
69.00
|
69.00
|
68.00
|
68.00
|
68.14
|
64.39
|
5,700
|
|
12/25/2023
|
+1.00 / +1.49%
|
67.00
|
69.00
|
67.00
|
68.00
|
67.88
|
64.39
|
7,600
|
|
12/22/2023
|
+0.10 / +0.15%
|
66.90
|
67.00
|
66.50
|
67.00
|
66.86
|
63.45
|
3,300
|
|
12/21/2023
|
-0.10 / -0.15%
|
66.90
|
66.90
|
66.90
|
66.90
|
66.90
|
63.35
|
300
|
|
12/20/2023
|
+0.60 / +0.90%
|
67.00
|
67.00
|
66.90
|
67.00
|
66.99
|
63.45
|
1,900
|
|
12/19/2023
|
0.00 / 0.00%
|
66.10
|
66.40
|
66.00
|
66.40
|
66.11
|
62.88
|
1,500
|
|
12/18/2023
|
-0.20 / -0.30%
|
66.60
|
67.00
|
66.40
|
66.40
|
66.64
|
62.88
|
900
|
|
12/15/2023
|
-0.30 / -0.45%
|
66.90
|
66.90
|
66.60
|
66.60
|
66.82
|
63.07
|
1,800
|
|
12/14/2023
|
0.00 / 0.00%
|
66.50
|
66.90
|
66.50
|
66.90
|
66.56
|
63.35
|
700
|
|
12/13/2023
|
-0.10 / -0.15%
|
67.00
|
67.00
|
66.50
|
66.90
|
66.80
|
63.35
|
2,700
|
|
12/12/2023
|
+0.40 / +0.60%
|
67.00
|
67.00
|
66.60
|
67.00
|
66.83
|
63.45
|
2,100
|
|
12/11/2023
|
-0.20 / -0.30%
|
66.90
|
67.00
|
66.60
|
66.60
|
66.87
|
63.07
|
8,900
|
|
12/8/2023
|
0.00 / 0.00%
|
66.90
|
67.00
|
66.80
|
66.80
|
66.88
|
63.26
|
3,000
|
|
|