Closing price on 12/22/2020
|
|
Open |
69.60 |
High |
69.60 |
Low |
69.40 |
Volume |
300 |
Split-adjusted Price |
47.06 |
|
|
CAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/22/2020
|
+0.40 / +0.58%
|
69.60
|
69.60
|
69.40
|
69.40
|
69.49
|
47.06
|
300
|
|
12/21/2020
|
-0.70 / -1.00%
|
69.50
|
69.50
|
67.00
|
69.00
|
67.56
|
46.79
|
2,050
|
|
12/18/2020
|
-0.20 / -0.29%
|
69.90
|
69.90
|
69.60
|
69.70
|
69.68
|
47.26
|
320
|
|
12/17/2020
|
0.00 / 0.00%
|
69.90
|
69.90
|
69.90
|
69.90
|
69.90
|
47.40
|
0
|
|
12/16/2020
|
-0.50 / -0.71%
|
67.50
|
70.00
|
67.00
|
69.90
|
68.51
|
47.40
|
2,120
|
|
12/15/2020
|
+0.90 / +1.29%
|
70.50
|
70.50
|
70.40
|
70.40
|
70.41
|
47.74
|
110
|
|
12/14/2020
|
+0.70 / +1.00%
|
69.80
|
70.50
|
69.00
|
70.50
|
70.50
|
47.13
|
290
|
|
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
|
|
|