Closing price on 1/20/2020
|
|
Open |
56.00 |
High |
56.10 |
Low |
56.00 |
Volume |
157,800 |
Split-adjusted Price |
36.06 |
|
|
CAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/20/2020
|
0.00 / 0.00%
|
56.00
|
56.10
|
56.00
|
56.10
|
56.00
|
36.06
|
157,800
|
|
1/17/2020
|
+0.10 / +0.18%
|
56.10
|
56.10
|
56.10
|
56.10
|
56.10
|
36.06
|
710
|
|
1/16/2020
|
-1.20 / -2.10%
|
57.00
|
57.00
|
56.00
|
56.00
|
56.93
|
36.00
|
2,020
|
|
1/15/2020
|
+2.00 / +3.62%
|
57.20
|
57.20
|
57.20
|
57.20
|
57.20
|
36.77
|
10
|
|
1/14/2020
|
0.00 / 0.00%
|
55.20
|
55.20
|
55.20
|
55.20
|
55.20
|
35.48
|
10
|
|
1/13/2020
|
0.00 / 0.00%
|
55.20
|
55.20
|
55.20
|
55.20
|
55.20
|
35.48
|
120
|
|
1/10/2020
|
0.00 / 0.00%
|
55.20
|
55.20
|
55.20
|
55.20
|
55.20
|
35.48
|
0
|
|
1/9/2020
|
0.00 / 0.00%
|
55.20
|
55.20
|
55.20
|
55.20
|
55.20
|
35.48
|
0
|
|
1/8/2020
|
+0.10 / +0.18%
|
55.10
|
55.20
|
55.10
|
55.20
|
55.15
|
35.48
|
60
|
|
1/7/2020
|
-2.50 / -4.34%
|
57.60
|
57.60
|
55.00
|
55.10
|
56.10
|
35.42
|
410
|
|
1/6/2020
|
+1.40 / +2.49%
|
55.00
|
57.60
|
55.00
|
57.60
|
56.12
|
37.03
|
980
|
|
1/3/2020
|
0.00 / 0.00%
|
56.20
|
56.20
|
56.20
|
56.20
|
56.20
|
36.13
|
0
|
|
1/2/2020
|
0.00 / 0.00%
|
56.20
|
56.20
|
56.20
|
56.20
|
56.20
|
36.13
|
250
|
|
12/31/2019
|
0.00 / 0.00%
|
56.20
|
56.20
|
56.20
|
56.20
|
56.20
|
36.13
|
50
|
|
12/30/2019
|
0.00 / 0.00%
|
56.20
|
56.20
|
56.20
|
56.20
|
56.20
|
36.13
|
0
|
|
12/27/2019
|
-0.30 / -0.53%
|
56.10
|
56.40
|
56.10
|
56.20
|
56.20
|
36.13
|
540
|
|
12/26/2019
|
-0.50 / -0.88%
|
56.50
|
56.50
|
56.00
|
56.50
|
56.38
|
36.32
|
200
|
|
12/25/2019
|
-1.00 / -1.72%
|
57.50
|
57.50
|
57.00
|
57.00
|
57.25
|
36.64
|
4,620
|
|
12/24/2019
|
0.00 / 0.00%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
37.28
|
2,520
|
|
12/23/2019
|
+0.50 / +0.87%
|
57.60
|
59.00
|
57.60
|
58.00
|
57.91
|
37.28
|
10,620
|
|
12/20/2019
|
-0.10 / -0.17%
|
57.50
|
57.50
|
57.50
|
57.50
|
57.50
|
36.96
|
120
|
|
12/19/2019
|
+0.10 / +0.17%
|
57.50
|
57.60
|
57.50
|
57.60
|
57.55
|
37.03
|
60
|
|
12/18/2019
|
+0.10 / +0.17%
|
57.40
|
57.50
|
57.40
|
57.50
|
57.43
|
36.96
|
2,020
|
|
12/17/2019
|
0.00 / 0.00%
|
57.40
|
57.40
|
57.40
|
57.40
|
57.40
|
36.90
|
0
|
|
12/16/2019
|
0.00 / 0.00%
|
57.40
|
57.40
|
57.40
|
57.40
|
57.40
|
36.90
|
0
|
|
12/13/2019
|
+0.90 / +1.59%
|
56.50
|
57.40
|
56.50
|
57.40
|
57.29
|
36.90
|
1,920
|
|
12/12/2019
|
0.00 / 0.00%
|
56.00
|
56.50
|
56.00
|
56.50
|
56.49
|
36.32
|
144,710
|
|
12/11/2019
|
0.00 / 0.00%
|
56.50
|
56.50
|
56.00
|
56.50
|
56.26
|
36.32
|
7,110
|
|
12/10/2019
|
0.00 / 0.00%
|
56.50
|
56.50
|
56.50
|
56.50
|
56.50
|
36.32
|
3,100
|
|
12/9/2019
|
0.00 / 0.00%
|
56.50
|
57.00
|
56.50
|
56.50
|
56.63
|
36.32
|
1,920
|
|
|