Closing price on 12/21/2021
|
|
Open |
59.00 |
High |
59.90 |
Low |
59.00 |
Volume |
200 |
Split-adjusted Price |
41.47 |
|
|
CAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/21/2021
|
+0.90 / +1.53%
|
59.00
|
59.90
|
59.00
|
59.90
|
59.45
|
41.47
|
200
|
|
12/20/2021
|
-1.00 / -1.67%
|
59.00
|
59.10
|
59.00
|
59.00
|
59.03
|
40.85
|
7,200
|
|
12/17/2021
|
+0.90 / +1.52%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
41.54
|
100
|
|
12/16/2021
|
-0.90 / -1.50%
|
59.10
|
59.10
|
59.10
|
59.10
|
59.10
|
40.92
|
100
|
|
12/15/2021
|
+1.40 / +2.39%
|
59.00
|
60.00
|
59.00
|
60.00
|
60.00
|
41.54
|
300
|
|
12/14/2021
|
0.00 / 0.00%
|
58.60
|
58.60
|
58.60
|
58.60
|
58.60
|
40.57
|
0
|
|
12/13/2021
|
-1.50 / -2.50%
|
58.60
|
58.60
|
58.60
|
58.60
|
58.60
|
40.57
|
100
|
|
12/10/2021
|
+1.00 / +1.69%
|
60.10
|
60.10
|
60.10
|
60.10
|
60.10
|
41.61
|
500
|
|
12/9/2021
|
+0.10 / +0.17%
|
60.00
|
60.50
|
60.00
|
60.10
|
60.00
|
40.92
|
500
|
|
12/8/2021
|
-0.20 / -0.33%
|
60.20
|
60.20
|
60.00
|
60.00
|
60.00
|
40.85
|
300
|
|
12/7/2021
|
0.00 / 0.00%
|
60.20
|
60.50
|
60.20
|
60.20
|
60.22
|
40.99
|
1,500
|
|
12/6/2021
|
-0.50 / -0.82%
|
61.90
|
61.90
|
60.20
|
60.20
|
61.25
|
40.99
|
800
|
|
12/3/2021
|
-2.00 / -3.19%
|
60.80
|
60.80
|
60.70
|
60.70
|
60.70
|
41.33
|
500
|
|
12/2/2021
|
+2.70 / +4.50%
|
60.10
|
64.00
|
60.10
|
62.70
|
61.97
|
42.69
|
2,600
|
|
12/1/2021
|
0.00 / 0.00%
|
60.00
|
60.10
|
60.00
|
60.00
|
60.00
|
40.85
|
4,800
|
|
11/30/2021
|
+0.90 / +1.52%
|
59.30
|
60.10
|
59.30
|
60.00
|
59.97
|
40.85
|
1,500
|
|
11/29/2021
|
0.00 / 0.00%
|
59.10
|
59.10
|
59.10
|
59.10
|
59.10
|
40.24
|
5,100
|
|
11/26/2021
|
-0.20 / -0.34%
|
59.00
|
60.00
|
59.00
|
59.10
|
59.67
|
40.24
|
6,000
|
|
11/25/2021
|
+0.30 / +0.51%
|
59.40
|
60.00
|
59.30
|
59.30
|
59.62
|
40.38
|
2,100
|
|
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
|
|
|