|
Closing price on 12/13/2019
|
|
Open |
56.50 |
High |
57.40 |
Low |
56.50 |
Volume |
1,920 |
Split-adjusted Price |
36.90 |
|
|
CAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/13/2019
|
+0.90 / +1.59%
|
56.50
|
57.40
|
56.50
|
57.40
|
57.29
|
36.90
|
1,920
|
|
12/12/2019
|
0.00 / 0.00%
|
56.00
|
56.50
|
56.00
|
56.50
|
56.49
|
36.32
|
144,710
|
|
12/11/2019
|
0.00 / 0.00%
|
56.50
|
56.50
|
56.00
|
56.50
|
56.26
|
36.32
|
7,110
|
|
12/10/2019
|
0.00 / 0.00%
|
56.50
|
56.50
|
56.50
|
56.50
|
56.50
|
36.32
|
3,100
|
|
12/9/2019
|
0.00 / 0.00%
|
56.50
|
57.00
|
56.50
|
56.50
|
56.63
|
36.32
|
1,920
|
|
12/6/2019
|
0.00 / 0.00%
|
56.60
|
56.60
|
56.50
|
56.50
|
56.55
|
36.32
|
20,620
|
|
12/5/2019
|
-0.50 / -0.88%
|
55.00
|
56.50
|
55.00
|
56.50
|
55.75
|
36.32
|
510
|
|
12/4/2019
|
-0.50 / -0.87%
|
57.00
|
57.00
|
55.00
|
57.00
|
56.81
|
36.64
|
10,720
|
|
12/3/2019
|
+0.50 / +0.88%
|
57.00
|
57.50
|
57.00
|
57.50
|
57.01
|
36.96
|
4,420
|
|
12/2/2019
|
0.00 / 0.00%
|
57.00
|
57.00
|
56.00
|
57.00
|
56.75
|
36.64
|
420
|
|
11/29/2019
|
+1.00 / +1.79%
|
56.10
|
57.00
|
56.10
|
57.00
|
56.84
|
36.64
|
950
|
|
11/28/2019
|
0.00 / 0.00%
|
54.50
|
56.00
|
54.50
|
56.00
|
55.99
|
36.00
|
50,100
|
|
11/27/2019
|
0.00 / 0.00%
|
56.00
|
56.50
|
55.90
|
56.00
|
56.08
|
36.00
|
4,850
|
|
11/26/2019
|
+1.10 / +2.00%
|
55.50
|
56.00
|
55.50
|
56.00
|
55.75
|
36.00
|
150
|
|
11/25/2019
|
+0.40 / +0.73%
|
51.90
|
56.80
|
51.90
|
54.90
|
52.55
|
35.29
|
5,100
|
|
11/22/2019
|
+1.00 / +1.87%
|
53.00
|
54.90
|
53.00
|
54.50
|
53.86
|
35.03
|
7,260
|
|
11/21/2019
|
0.00 / 0.00%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
34.39
|
60
|
|
11/20/2019
|
+0.50 / +0.94%
|
52.50
|
53.50
|
52.50
|
53.50
|
52.61
|
34.39
|
2,870
|
|
11/19/2019
|
-1.00 / -1.85%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
34.07
|
320
|
|
11/18/2019
|
0.00 / 0.00%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
34.71
|
0
|
|
11/15/2019
|
-0.50 / -0.92%
|
53.50
|
54.00
|
53.00
|
54.00
|
53.44
|
34.71
|
1,310
|
|
11/14/2019
|
+0.10 / +0.18%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
35.03
|
540
|
|
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
|
|
|
|
|
|