|
Closing price on 10/23/2019
|
|
Open |
52.90 |
High |
53.00 |
Low |
52.20 |
Volume |
2,110 |
Split-adjusted Price |
34.01 |
|
|
CAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/23/2019
|
+0.70 / +1.34%
|
52.90
|
53.00
|
52.20
|
52.90
|
52.75
|
34.01
|
2,110
|
|
10/22/2019
|
+0.10 / +0.19%
|
52.10
|
52.40
|
52.10
|
52.20
|
52.20
|
33.56
|
1,230
|
|
10/21/2019
|
-0.80 / -1.51%
|
52.00
|
52.90
|
52.00
|
52.10
|
52.78
|
33.49
|
1,000,360
|
|
10/18/2019
|
+0.10 / +0.19%
|
52.00
|
53.00
|
51.70
|
52.90
|
52.51
|
34.01
|
1,790
|
|
10/17/2019
|
0.00 / 0.00%
|
52.80
|
52.80
|
52.80
|
52.80
|
52.80
|
33.94
|
0
|
|
10/16/2019
|
0.00 / 0.00%
|
52.80
|
52.80
|
52.80
|
52.80
|
52.80
|
33.94
|
454,240
|
|
10/15/2019
|
0.00 / 0.00%
|
51.50
|
52.80
|
51.50
|
52.80
|
52.15
|
33.94
|
130
|
|
10/14/2019
|
-0.70 / -1.31%
|
51.80
|
52.80
|
51.50
|
52.80
|
52.63
|
33.94
|
2,280
|
|
10/11/2019
|
0.00 / 0.00%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
34.39
|
200
|
|
10/10/2019
|
0.00 / 0.00%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
34.39
|
660
|
|
10/9/2019
|
+1.30 / +2.49%
|
52.20
|
53.50
|
49.80
|
53.50
|
51.03
|
34.39
|
979,180
|
|
10/8/2019
|
0.00 / 0.00%
|
52.10
|
52.20
|
51.50
|
52.20
|
52.00
|
33.56
|
300
|
|
10/7/2019
|
0.00 / 0.00%
|
51.70
|
52.20
|
51.70
|
52.20
|
52.00
|
33.56
|
2,000
|
|
10/4/2019
|
0.00 / 0.00%
|
51.50
|
52.20
|
51.50
|
52.20
|
52.00
|
33.56
|
6,250
|
|
10/3/2019
|
0.00 / 0.00%
|
52.20
|
52.20
|
52.00
|
52.20
|
52.15
|
33.56
|
1,040
|
|
10/2/2019
|
0.00 / 0.00%
|
51.50
|
52.20
|
51.10
|
52.20
|
51.54
|
33.56
|
2,600
|
|
10/1/2019
|
0.00 / 0.00%
|
51.40
|
52.20
|
51.20
|
52.20
|
51.88
|
33.56
|
3,450
|
|
9/30/2019
|
0.00 / 0.00%
|
52.20
|
52.20
|
52.20
|
52.20
|
52.20
|
33.56
|
0
|
|
9/27/2019
|
0.00 / 0.00%
|
51.20
|
52.20
|
51.20
|
52.20
|
51.87
|
33.56
|
8,020
|
|
9/26/2019
|
0.00 / 0.00%
|
52.20
|
52.20
|
50.80
|
52.20
|
51.53
|
33.56
|
2,950
|
|
9/25/2019
|
0.00 / 0.00%
|
51.50
|
52.20
|
51.50
|
52.20
|
51.60
|
33.56
|
2,190
|
|
9/24/2019
|
0.00 / 0.00%
|
52.20
|
52.20
|
52.20
|
52.20
|
52.20
|
33.56
|
0
|
|
9/23/2019
|
0.00 / 0.00%
|
52.00
|
52.20
|
52.00
|
52.20
|
52.00
|
33.56
|
500
|
|
9/20/2019
|
-0.10 / -0.19%
|
52.10
|
52.20
|
52.00
|
52.20
|
52.13
|
33.56
|
1,160
|
|
9/19/2019
|
0.00 / 0.00%
|
52.30
|
52.30
|
52.00
|
52.30
|
52.10
|
33.62
|
1,670
|
|
9/18/2019
|
0.00 / 0.00%
|
52.20
|
52.30
|
52.00
|
52.30
|
52.06
|
33.62
|
9,220
|
|
9/17/2019
|
0.00 / 0.00%
|
52.30
|
52.30
|
52.30
|
52.30
|
52.30
|
33.62
|
1,000
|
|
9/16/2019
|
0.00 / 0.00%
|
52.30
|
52.30
|
52.30
|
52.30
|
52.30
|
33.62
|
2,320
|
|
9/13/2019
|
0.00 / 0.00%
|
51.10
|
52.30
|
51.00
|
52.30
|
51.99
|
33.62
|
5,770
|
|
9/12/2019
|
0.00 / 0.00%
|
51.00
|
52.30
|
51.00
|
52.30
|
51.97
|
33.62
|
3,810
|
|
|
|
|
|