Closing price on 10/25/2021
|
|
Open |
60.00 |
High |
60.10 |
Low |
60.00 |
Volume |
2,300 |
Split-adjusted Price |
40.92 |
|
|
CAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/25/2021
|
-0.40 / -0.66%
|
60.00
|
60.10
|
60.00
|
60.10
|
60.03
|
40.92
|
2,300
|
|
10/22/2021
|
+0.50 / +0.83%
|
60.50
|
60.50
|
60.50
|
60.50
|
60.50
|
41.19
|
400
|
|
10/21/2021
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
40.85
|
0
|
|
10/20/2021
|
0.00 / 0.00%
|
60.70
|
60.70
|
60.00
|
60.00
|
60.00
|
40.85
|
3,200
|
|
10/19/2021
|
-1.00 / -1.64%
|
61.00
|
61.00
|
60.00
|
60.00
|
60.40
|
40.85
|
2,500
|
|
10/18/2021
|
0.00 / 0.00%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
41.53
|
100
|
|
10/15/2021
|
+0.40 / +0.66%
|
60.20
|
61.00
|
60.00
|
61.00
|
60.00
|
41.53
|
500
|
|
10/14/2021
|
-1.20 / -1.94%
|
61.70
|
61.70
|
60.60
|
60.60
|
61.70
|
41.26
|
400
|
|
10/13/2021
|
0.00 / 0.00%
|
61.80
|
61.80
|
61.80
|
61.80
|
61.80
|
42.08
|
600
|
|
10/12/2021
|
0.00 / 0.00%
|
61.80
|
61.80
|
61.80
|
61.80
|
61.80
|
42.08
|
3,700
|
|
10/11/2021
|
0.00 / 0.00%
|
61.80
|
62.50
|
61.80
|
61.80
|
62.08
|
42.08
|
2,400
|
|
10/8/2021
|
+0.80 / +1.31%
|
61.00
|
61.80
|
61.00
|
61.80
|
61.48
|
42.08
|
500
|
|
10/7/2021
|
-1.00 / -1.61%
|
61.10
|
61.20
|
61.00
|
61.00
|
61.08
|
41.53
|
7,400
|
|
10/6/2021
|
+1.00 / +1.64%
|
61.50
|
62.00
|
61.40
|
62.00
|
61.75
|
42.21
|
4,200
|
|
10/5/2021
|
0.00 / 0.00%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
41.53
|
0
|
|
10/4/2021
|
-1.90 / -3.02%
|
62.90
|
62.90
|
61.00
|
61.00
|
61.00
|
41.53
|
1,200
|
|
10/1/2021
|
+2.30 / +3.80%
|
63.90
|
63.90
|
56.40
|
62.90
|
61.24
|
42.83
|
5,900
|
|
9/30/2021
|
+0.10 / +0.17%
|
60.50
|
64.00
|
60.50
|
60.60
|
61.33
|
41.26
|
3,000
|
|
9/29/2021
|
0.00 / 0.00%
|
60.40
|
60.50
|
60.40
|
60.50
|
60.40
|
41.19
|
400
|
|
9/28/2021
|
+0.50 / +0.83%
|
60.40
|
60.50
|
60.40
|
60.50
|
60.40
|
41.19
|
400
|
|
9/27/2021
|
-0.80 / -1.32%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
40.85
|
1,000
|
|
9/24/2021
|
+0.80 / +1.33%
|
59.30
|
60.80
|
59.30
|
60.80
|
59.71
|
41.40
|
3,200
|
|
9/23/2021
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
40.85
|
2,300
|
|
9/22/2021
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
40.85
|
0
|
|
9/21/2021
|
-0.90 / -1.48%
|
60.70
|
62.00
|
60.00
|
60.00
|
60.26
|
40.85
|
4,900
|
|
9/20/2021
|
-0.30 / -0.49%
|
61.10
|
61.10
|
60.90
|
60.90
|
60.90
|
41.47
|
300
|
|
9/17/2021
|
+0.60 / +0.99%
|
61.30
|
61.30
|
61.20
|
61.20
|
61.30
|
41.67
|
1,200
|
|
9/16/2021
|
+0.10 / +0.17%
|
60.50
|
60.60
|
60.50
|
60.60
|
60.51
|
41.26
|
1,700
|
|
9/15/2021
|
-2.50 / -3.97%
|
60.50
|
60.60
|
60.50
|
60.50
|
60.60
|
41.19
|
1,000
|
|
9/14/2021
|
+1.50 / +2.44%
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
42.90
|
300
|
|
|