Closing price on 11/13/2019
|
|
Open |
54.40 |
High |
54.40 |
Low |
54.40 |
Volume |
3,030 |
Split-adjusted Price |
34.97 |
|
|
CAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/13/2019
|
+0.40 / +0.74%
|
54.40
|
54.40
|
54.40
|
54.40
|
54.40
|
34.97
|
3,030
|
|
11/12/2019
|
+1.00 / +1.89%
|
53.50
|
54.00
|
53.30
|
54.00
|
53.90
|
34.71
|
17,440
|
|
11/11/2019
|
0.00 / 0.00%
|
52.00
|
53.00
|
52.00
|
53.00
|
52.50
|
34.07
|
560
|
|
11/8/2019
|
-0.20 / -0.38%
|
53.00
|
53.00
|
52.10
|
53.00
|
52.78
|
34.07
|
160
|
|
11/7/2019
|
-0.10 / -0.19%
|
53.20
|
53.20
|
53.20
|
53.20
|
53.20
|
34.20
|
10
|
|
11/6/2019
|
+0.30 / +0.57%
|
53.40
|
53.40
|
53.30
|
53.30
|
53.35
|
34.26
|
40
|
|
11/5/2019
|
0.00 / 0.00%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
34.07
|
20
|
|
11/4/2019
|
-0.30 / -0.56%
|
53.30
|
53.30
|
53.00
|
53.00
|
53.15
|
34.07
|
50
|
|
11/1/2019
|
0.00 / 0.00%
|
53.30
|
53.30
|
53.30
|
53.30
|
53.30
|
34.26
|
2,510
|
|
10/31/2019
|
-0.20 / -0.37%
|
53.30
|
53.30
|
53.30
|
53.30
|
53.30
|
34.26
|
1,970
|
|
10/30/2019
|
+0.20 / +0.38%
|
53.30
|
53.50
|
53.30
|
53.50
|
53.40
|
34.39
|
1,550
|
|
10/29/2019
|
+0.30 / +0.57%
|
53.00
|
53.40
|
52.80
|
53.30
|
53.10
|
34.26
|
6,460
|
|
10/28/2019
|
-0.30 / -0.56%
|
53.00
|
53.00
|
52.50
|
53.00
|
52.88
|
34.07
|
310
|
|
10/25/2019
|
+0.30 / +0.57%
|
53.00
|
53.30
|
53.00
|
53.30
|
53.15
|
34.26
|
760
|
|
10/24/2019
|
+0.10 / +0.19%
|
52.00
|
53.00
|
52.00
|
53.00
|
52.63
|
34.07
|
380
|
|
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
|
|
|