Closing price on 11/24/2021
|
|
Open |
59.00 |
High |
60.10 |
Low |
59.00 |
Volume |
1,500 |
Split-adjusted Price |
40.17 |
|
|
CAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/24/2021
|
-0.80 / -1.34%
|
59.00
|
60.10
|
59.00
|
59.00
|
59.33
|
40.17
|
1,500
|
|
11/23/2021
|
0.00 / 0.00%
|
59.80
|
59.80
|
59.80
|
59.80
|
59.80
|
40.72
|
100
|
|
11/22/2021
|
0.00 / 0.00%
|
59.80
|
59.80
|
59.80
|
59.80
|
59.80
|
40.72
|
0
|
|
11/19/2021
|
0.00 / 0.00%
|
59.80
|
59.80
|
59.80
|
59.80
|
59.80
|
40.72
|
3,000
|
|
11/18/2021
|
+0.10 / +0.17%
|
60.00
|
60.00
|
59.80
|
59.80
|
59.96
|
40.72
|
2,800
|
|
11/17/2021
|
0.00 / 0.00%
|
59.70
|
59.70
|
59.70
|
59.70
|
59.70
|
40.65
|
0
|
|
11/16/2021
|
-0.10 / -0.17%
|
59.90
|
60.00
|
59.70
|
59.70
|
59.91
|
40.65
|
9,500
|
|
11/15/2021
|
+0.20 / +0.34%
|
60.00
|
60.00
|
59.80
|
59.80
|
60.00
|
40.72
|
2,400
|
|
11/12/2021
|
0.00 / 0.00%
|
60.00
|
60.00
|
59.60
|
59.60
|
59.97
|
40.58
|
4,000
|
|
11/11/2021
|
-0.30 / -0.50%
|
59.50
|
59.60
|
59.50
|
59.60
|
59.58
|
40.58
|
7,100
|
|
11/10/2021
|
+0.60 / +1.01%
|
59.40
|
59.90
|
59.10
|
59.90
|
59.31
|
40.78
|
2,600
|
|
11/9/2021
|
-0.40 / -0.67%
|
59.70
|
59.70
|
59.30
|
59.30
|
59.48
|
40.38
|
2,100
|
|
11/8/2021
|
-0.20 / -0.33%
|
60.00
|
60.00
|
59.70
|
59.70
|
59.90
|
40.65
|
6,500
|
|
11/5/2021
|
+0.50 / +0.84%
|
60.00
|
60.00
|
59.50
|
59.90
|
60.00
|
40.78
|
2,100
|
|
11/4/2021
|
0.00 / 0.00%
|
59.40
|
59.40
|
59.40
|
59.40
|
59.40
|
40.44
|
0
|
|
11/3/2021
|
-0.60 / -1.00%
|
60.00
|
60.00
|
59.40
|
59.40
|
60.00
|
40.44
|
1,300
|
|
11/2/2021
|
0.00 / 0.00%
|
60.10
|
60.10
|
60.00
|
60.00
|
60.00
|
40.85
|
11,200
|
|
11/1/2021
|
0.00 / 0.00%
|
60.00
|
60.10
|
60.00
|
60.00
|
60.02
|
40.85
|
11,600
|
|
10/29/2021
|
+0.30 / +0.50%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
40.85
|
6,200
|
|
10/28/2021
|
+0.10 / +0.17%
|
59.70
|
59.70
|
59.70
|
59.70
|
59.70
|
40.65
|
100
|
|
10/27/2021
|
-0.50 / -0.83%
|
59.60
|
59.60
|
59.60
|
59.60
|
59.60
|
40.58
|
100
|
|
10/26/2021
|
0.00 / 0.00%
|
60.10
|
60.10
|
60.10
|
60.10
|
60.10
|
40.92
|
0
|
|
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
|
|
|