|
Closing price on 11/25/2019
|
|
Open |
51.90 |
High |
56.80 |
Low |
51.90 |
Volume |
5,100 |
Split-adjusted Price |
52.05 |
|
|
CAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/25/2019
|
+0.40 / +0.73%
|
51.90
|
56.80
|
51.90
|
54.90
|
52.55
|
52.05
|
5,100
|
|
11/22/2019
|
+1.00 / +1.87%
|
53.00
|
54.90
|
53.00
|
54.50
|
53.86
|
51.67
|
7,260
|
|
11/21/2019
|
0.00 / 0.00%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
50.72
|
60
|
|
11/20/2019
|
+0.50 / +0.94%
|
52.50
|
53.50
|
52.50
|
53.50
|
52.61
|
50.72
|
2,870
|
|
11/19/2019
|
-1.00 / -1.85%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
50.24
|
320
|
|
11/18/2019
|
0.00 / 0.00%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
51.19
|
0
|
|
11/15/2019
|
-0.50 / -0.92%
|
53.50
|
54.00
|
53.00
|
54.00
|
53.44
|
51.19
|
1,310
|
|
11/14/2019
|
+0.10 / +0.18%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
51.67
|
540
|
|
11/13/2019
|
+0.40 / +0.74%
|
54.40
|
54.40
|
54.40
|
54.40
|
54.40
|
51.57
|
3,030
|
|
11/12/2019
|
+1.00 / +1.89%
|
53.50
|
54.00
|
53.30
|
54.00
|
53.90
|
51.19
|
17,440
|
|
11/11/2019
|
0.00 / 0.00%
|
52.00
|
53.00
|
52.00
|
53.00
|
52.50
|
50.24
|
560
|
|
11/8/2019
|
-0.20 / -0.38%
|
53.00
|
53.00
|
52.10
|
53.00
|
52.78
|
50.24
|
160
|
|
11/7/2019
|
-0.10 / -0.19%
|
53.20
|
53.20
|
53.20
|
53.20
|
53.20
|
50.43
|
10
|
|
11/6/2019
|
+0.30 / +0.57%
|
53.40
|
53.40
|
53.30
|
53.30
|
53.35
|
50.53
|
40
|
|
11/5/2019
|
0.00 / 0.00%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
50.24
|
20
|
|
11/4/2019
|
-0.30 / -0.56%
|
53.30
|
53.30
|
53.00
|
53.00
|
53.15
|
50.24
|
50
|
|
11/1/2019
|
0.00 / 0.00%
|
53.30
|
53.30
|
53.30
|
53.30
|
53.30
|
50.53
|
2,510
|
|
10/31/2019
|
-0.20 / -0.37%
|
53.30
|
53.30
|
53.30
|
53.30
|
53.30
|
50.53
|
1,970
|
|
10/30/2019
|
+0.20 / +0.38%
|
53.30
|
53.50
|
53.30
|
53.50
|
53.40
|
50.72
|
1,550
|
|
10/29/2019
|
+0.30 / +0.57%
|
53.00
|
53.40
|
52.80
|
53.30
|
53.10
|
50.53
|
6,460
|
|
10/28/2019
|
-0.30 / -0.56%
|
53.00
|
53.00
|
52.50
|
53.00
|
52.88
|
50.24
|
310
|
|
10/25/2019
|
+0.30 / +0.57%
|
53.00
|
53.30
|
53.00
|
53.30
|
53.15
|
50.53
|
760
|
|
10/24/2019
|
+0.10 / +0.19%
|
52.00
|
53.00
|
52.00
|
53.00
|
52.63
|
50.24
|
380
|
|
10/23/2019
|
+0.70 / +1.34%
|
52.90
|
53.00
|
52.20
|
52.90
|
52.75
|
50.15
|
2,110
|
|
10/22/2019
|
+0.10 / +0.19%
|
52.10
|
52.40
|
52.10
|
52.20
|
52.20
|
49.49
|
1,230
|
|
10/21/2019
|
-0.80 / -1.51%
|
52.00
|
52.90
|
52.00
|
52.10
|
52.78
|
49.39
|
1,000,360
|
|
10/18/2019
|
+0.10 / +0.19%
|
52.00
|
53.00
|
51.70
|
52.90
|
52.51
|
50.15
|
1,790
|
|
10/17/2019
|
0.00 / 0.00%
|
52.80
|
52.80
|
52.80
|
52.80
|
52.80
|
50.06
|
0
|
|
10/16/2019
|
0.00 / 0.00%
|
52.80
|
52.80
|
52.80
|
52.80
|
52.80
|
50.06
|
454,240
|
|
10/15/2019
|
0.00 / 0.00%
|
51.50
|
52.80
|
51.50
|
52.80
|
52.15
|
50.06
|
130
|
|
|
|
|
|