Closing price on 12/11/2020
|
|
Open |
70.00 |
High |
70.00 |
Low |
68.50 |
Volume |
5,310 |
Split-adjusted Price |
46.66 |
|
|
CAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/11/2020
|
-0.20 / -0.29%
|
70.00
|
70.00
|
68.50
|
69.80
|
69.68
|
46.66
|
5,310
|
|
12/10/2020
|
+1.00 / +1.45%
|
69.00
|
70.00
|
69.00
|
70.00
|
69.06
|
46.79
|
1,670
|
|
12/9/2020
|
+0.90 / +1.32%
|
68.10
|
69.00
|
68.10
|
69.00
|
68.46
|
46.12
|
650
|
|
12/8/2020
|
-0.90 / -1.30%
|
68.00
|
68.90
|
68.00
|
68.10
|
68.14
|
45.52
|
170
|
|
12/7/2020
|
0.00 / 0.00%
|
67.10
|
69.00
|
67.10
|
69.00
|
68.66
|
46.12
|
170
|
|
12/4/2020
|
+1.00 / +1.47%
|
68.00
|
69.00
|
68.00
|
69.00
|
68.13
|
46.12
|
230
|
|
12/3/2020
|
-0.50 / -0.73%
|
69.50
|
69.50
|
68.00
|
68.00
|
68.17
|
45.46
|
1,320
|
|
12/2/2020
|
-0.50 / -0.72%
|
68.50
|
68.50
|
68.50
|
68.50
|
68.50
|
45.79
|
110
|
|
12/1/2020
|
-0.80 / -1.15%
|
69.50
|
69.80
|
69.00
|
69.00
|
69.35
|
46.12
|
930
|
|
11/30/2020
|
+0.90 / +1.31%
|
73.70
|
73.70
|
69.00
|
69.80
|
69.22
|
46.66
|
2,220
|
|
11/27/2020
|
0.00 / 0.00%
|
68.90
|
68.90
|
68.90
|
68.90
|
68.90
|
46.06
|
40
|
|
11/26/2020
|
+0.20 / +0.29%
|
68.60
|
68.90
|
68.30
|
68.90
|
68.38
|
46.06
|
1,440
|
|
11/25/2020
|
-0.30 / -0.43%
|
69.00
|
69.00
|
68.60
|
68.70
|
68.69
|
45.92
|
780
|
|
11/24/2020
|
+1.00 / +1.47%
|
68.10
|
69.00
|
68.10
|
69.00
|
68.35
|
46.12
|
1,570
|
|
11/23/2020
|
-1.00 / -1.45%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
45.46
|
30
|
|
11/20/2020
|
0.00 / 0.00%
|
69.40
|
69.40
|
68.60
|
69.00
|
68.88
|
46.12
|
160
|
|
11/19/2020
|
+0.20 / +0.29%
|
68.80
|
69.00
|
68.70
|
69.00
|
68.83
|
46.12
|
830
|
|
11/18/2020
|
+0.30 / +0.44%
|
69.50
|
69.50
|
68.80
|
68.80
|
69.04
|
45.99
|
1,070
|
|
11/17/2020
|
-0.50 / -0.72%
|
68.50
|
68.50
|
68.50
|
68.50
|
68.50
|
45.79
|
80
|
|
11/16/2020
|
0.00 / 0.00%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
46.12
|
1,170
|
|
11/13/2020
|
0.00 / 0.00%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
46.12
|
540
|
|
11/12/2020
|
0.00 / 0.00%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
46.12
|
30
|
|
11/11/2020
|
+2.00 / +2.99%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
46.12
|
110
|
|
11/10/2020
|
-2.00 / -2.90%
|
69.00
|
69.00
|
67.00
|
67.00
|
68.75
|
44.79
|
400
|
|
11/9/2020
|
-1.00 / -1.43%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
46.12
|
250
|
|
11/6/2020
|
+0.20 / +0.29%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
46.79
|
100
|
|
11/5/2020
|
+0.80 / +1.16%
|
69.80
|
69.80
|
68.00
|
69.80
|
68.28
|
46.66
|
230
|
|
11/4/2020
|
0.00 / 0.00%
|
69.80
|
69.80
|
69.00
|
69.00
|
69.01
|
46.12
|
1,590
|
|
11/3/2020
|
+0.90 / +1.32%
|
69.80
|
69.80
|
69.00
|
69.00
|
69.16
|
46.12
|
50
|
|
11/2/2020
|
+0.10 / +0.15%
|
70.00
|
70.00
|
68.10
|
68.10
|
68.98
|
45.52
|
210
|
|
|