Closing price on 12/13/2023
|
|
Open |
67.00 |
High |
67.00 |
Low |
66.50 |
Volume |
2,700 |
Split-adjusted Price |
63.35 |
|
|
CAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/13/2023
|
-0.10 / -0.15%
|
67.00
|
67.00
|
66.50
|
66.90
|
66.80
|
63.35
|
2,700
|
|
12/12/2023
|
+0.40 / +0.60%
|
67.00
|
67.00
|
66.60
|
67.00
|
66.83
|
63.45
|
2,100
|
|
12/11/2023
|
-0.20 / -0.30%
|
66.90
|
67.00
|
66.60
|
66.60
|
66.87
|
63.07
|
8,900
|
|
12/8/2023
|
0.00 / 0.00%
|
66.90
|
67.00
|
66.80
|
66.80
|
66.88
|
63.26
|
3,000
|
|
12/7/2023
|
-0.10 / -0.15%
|
67.00
|
67.00
|
66.50
|
66.80
|
66.74
|
63.26
|
8,600
|
|
12/6/2023
|
+0.20 / +0.30%
|
66.70
|
67.00
|
66.60
|
66.90
|
66.86
|
63.35
|
5,700
|
|
12/5/2023
|
0.00 / 0.00%
|
67.00
|
67.00
|
66.50
|
66.70
|
66.66
|
63.16
|
8,000
|
|
12/4/2023
|
+0.20 / +0.30%
|
66.50
|
66.90
|
66.30
|
66.70
|
66.58
|
63.16
|
4,900
|
|
12/1/2023
|
+0.60 / +0.91%
|
66.00
|
66.50
|
66.00
|
66.50
|
66.28
|
62.97
|
1,200
|
|
11/30/2023
|
-1.00 / -1.49%
|
66.70
|
67.00
|
65.90
|
65.90
|
66.17
|
62.40
|
7,300
|
|
11/29/2023
|
+0.40 / +0.60%
|
67.50
|
67.50
|
65.80
|
66.90
|
66.13
|
63.35
|
18,900
|
|
11/28/2023
|
-1.20 / -1.77%
|
66.70
|
66.70
|
66.30
|
66.50
|
66.53
|
62.97
|
8,100
|
|
11/27/2023
|
-0.10 / -0.15%
|
66.90
|
67.80
|
66.90
|
67.70
|
67.04
|
64.11
|
5,500
|
|
11/24/2023
|
+0.40 / +0.59%
|
67.40
|
69.00
|
67.00
|
67.80
|
67.39
|
64.20
|
10,800
|
|
11/23/2023
|
-0.10 / -0.15%
|
67.80
|
68.00
|
67.40
|
67.40
|
67.74
|
63.82
|
15,300
|
|
11/22/2023
|
+0.30 / +0.43%
|
69.60
|
70.20
|
69.00
|
69.50
|
69.52
|
63.92
|
74,100
|
|
11/21/2023
|
+1.20 / +1.76%
|
68.00
|
69.20
|
67.50
|
69.20
|
67.95
|
63.64
|
28,200
|
|
11/20/2023
|
+0.40 / +0.59%
|
67.60
|
68.20
|
67.60
|
68.00
|
68.00
|
62.54
|
6,400
|
|
11/17/2023
|
-0.30 / -0.44%
|
67.90
|
67.90
|
67.50
|
67.60
|
67.79
|
62.17
|
6,600
|
|
11/16/2023
|
0.00 / 0.00%
|
68.00
|
68.00
|
67.50
|
67.90
|
67.78
|
62.45
|
6,500
|
|
11/15/2023
|
+0.40 / +0.59%
|
67.50
|
68.50
|
67.50
|
67.90
|
67.91
|
62.45
|
4,600
|
|
11/14/2023
|
-1.00 / -1.46%
|
69.00
|
69.00
|
66.20
|
67.50
|
67.10
|
62.08
|
13,100
|
|
11/13/2023
|
-0.40 / -0.58%
|
67.40
|
69.60
|
67.00
|
68.50
|
67.99
|
63.00
|
13,700
|
|
11/10/2023
|
0.00 / 0.00%
|
68.00
|
69.00
|
68.00
|
68.90
|
68.73
|
63.37
|
5,700
|
|
11/9/2023
|
-0.10 / -0.14%
|
69.00
|
69.00
|
67.00
|
68.90
|
68.62
|
63.37
|
17,600
|
|
11/8/2023
|
+1.00 / +1.47%
|
68.40
|
69.00
|
68.40
|
69.00
|
68.75
|
63.46
|
4,800
|
|
11/7/2023
|
+1.00 / +1.49%
|
71.50
|
71.50
|
67.00
|
68.00
|
68.46
|
62.54
|
6,000
|
|
11/6/2023
|
+0.10 / +0.15%
|
71.00
|
71.00
|
67.00
|
67.00
|
67.68
|
61.62
|
13,200
|
|
11/3/2023
|
+0.30 / +0.45%
|
67.10
|
70.00
|
66.50
|
66.90
|
67.13
|
61.53
|
33,700
|
|
11/2/2023
|
-0.20 / -0.30%
|
66.80
|
66.80
|
66.50
|
66.60
|
66.60
|
61.25
|
800
|
|
|