|
|
Closing price on 1/22/2021
|
|
| Open |
75.60 |
| High |
75.60 |
| Low |
73.00 |
| Volume |
3,900 |
| Split-adjusted Price |
50.18 |
|
|
CAV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2021
|
-1.60 / -2.12%
|
75.60
|
75.60
|
73.00
|
74.00
|
74.26
|
50.18
|
3,900
|
|
|
1/21/2021
|
+4.60 / +6.48%
|
71.10
|
75.60
|
70.50
|
75.60
|
73.00
|
51.26
|
15,500
|
|
|
1/20/2021
|
-1.00 / -1.39%
|
72.00
|
72.00
|
70.00
|
71.00
|
71.05
|
48.14
|
4,200
|
|
|
1/19/2021
|
-1.90 / -2.57%
|
73.90
|
73.90
|
72.00
|
72.00
|
72.67
|
48.82
|
11,000
|
|
|
1/18/2021
|
+3.00 / +4.23%
|
72.00
|
75.80
|
72.00
|
73.90
|
73.60
|
50.11
|
22,700
|
|
|
1/15/2021
|
+1.40 / +2.01%
|
70.00
|
71.30
|
70.00
|
70.90
|
70.74
|
48.08
|
19,600
|
|
|
1/14/2021
|
+2.00 / +2.96%
|
68.50
|
70.00
|
68.50
|
69.50
|
69.30
|
47.13
|
15,000
|
|
|
1/13/2021
|
-0.50 / -0.74%
|
67.40
|
67.50
|
67.30
|
67.50
|
67.41
|
45.77
|
1,200
|
|
|
1/12/2021
|
0.00 / 0.00%
|
67.50
|
68.00
|
67.50
|
68.00
|
67.72
|
46.11
|
1,800
|
|
|
1/11/2021
|
0.00 / 0.00%
|
68.00
|
68.50
|
68.00
|
68.00
|
68.17
|
46.11
|
300
|
|
|
1/8/2021
|
+2.70 / +4.13%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
46.11
|
800
|
|
|
1/7/2021
|
-2.70 / -3.97%
|
67.10
|
67.30
|
65.00
|
65.30
|
66.62
|
44.28
|
5,800
|
|
|
1/6/2021
|
-1.00 / -1.45%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
46.11
|
2,200
|
|
|
1/5/2021
|
0.00 / 0.00%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
46.79
|
200
|
|
|
1/4/2021
|
0.00 / 0.00%
|
73.50
|
73.50
|
69.00
|
69.00
|
72.63
|
46.79
|
1,400
|
|
|
12/31/2020
|
+0.50 / +0.73%
|
67.90
|
69.00
|
67.80
|
69.00
|
68.45
|
46.79
|
590
|
|
|
12/30/2020
|
0.00 / 0.00%
|
67.90
|
69.20
|
67.90
|
68.50
|
68.12
|
46.45
|
3,320
|
|
|
12/29/2020
|
+0.50 / +0.74%
|
68.00
|
68.50
|
67.50
|
68.50
|
67.95
|
46.45
|
920
|
|
|
12/28/2020
|
0.00 / 0.00%
|
68.00
|
68.50
|
68.00
|
68.00
|
68.03
|
46.11
|
1,370
|
|
|
12/25/2020
|
-0.50 / -0.73%
|
68.50
|
68.50
|
68.00
|
68.00
|
68.03
|
46.11
|
4,700
|
|
|
12/24/2020
|
-0.50 / -0.72%
|
67.00
|
68.90
|
67.00
|
68.50
|
67.13
|
46.45
|
1,730
|
|
|
12/23/2020
|
-0.40 / -0.58%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
46.79
|
100
|
|
|
12/22/2020
|
+0.40 / +0.58%
|
69.60
|
69.60
|
69.40
|
69.40
|
69.49
|
47.06
|
300
|
|
|
12/21/2020
|
-0.70 / -1.00%
|
69.50
|
69.50
|
67.00
|
69.00
|
67.56
|
46.79
|
2,050
|
|
|
12/18/2020
|
-0.20 / -0.29%
|
69.90
|
69.90
|
69.60
|
69.70
|
69.68
|
47.26
|
320
|
|
|
12/17/2020
|
0.00 / 0.00%
|
69.90
|
69.90
|
69.90
|
69.90
|
69.90
|
47.40
|
0
|
|
|
12/16/2020
|
-0.50 / -0.71%
|
67.50
|
70.00
|
67.00
|
69.90
|
68.51
|
47.40
|
2,120
|
|
|
12/15/2020
|
+0.90 / +1.29%
|
70.50
|
70.50
|
70.40
|
70.40
|
70.41
|
47.74
|
110
|
|
|
12/14/2020
|
+0.70 / +1.00%
|
69.80
|
70.50
|
69.00
|
70.50
|
70.50
|
47.13
|
290
|
|
|
12/11/2020
|
-0.20 / -0.29%
|
70.00
|
70.00
|
68.50
|
69.80
|
69.68
|
46.66
|
5,310
|
|
|
|
|
|