Closing price on 2/21/2022
|
|
Open |
59.00 |
High |
60.00 |
Low |
59.00 |
Volume |
700 |
Split-adjusted Price |
40.85 |
|
|
CAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/21/2022
|
-1.00 / -1.67%
|
59.00
|
60.00
|
59.00
|
59.00
|
59.29
|
40.85
|
700
|
|
2/18/2022
|
+0.50 / +0.84%
|
59.50
|
60.00
|
57.50
|
60.00
|
59.94
|
41.54
|
4,800
|
|
2/17/2022
|
+0.50 / +0.85%
|
59.50
|
59.50
|
59.50
|
59.50
|
59.50
|
41.20
|
100
|
|
2/16/2022
|
-0.40 / -0.67%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
40.85
|
100
|
|
2/15/2022
|
+0.50 / +0.85%
|
58.00
|
59.40
|
58.00
|
59.40
|
59.09
|
41.13
|
1,100
|
|
2/14/2022
|
-0.10 / -0.17%
|
57.00
|
58.90
|
57.00
|
58.90
|
57.29
|
40.78
|
6,400
|
|
2/11/2022
|
0.00 / 0.00%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
40.85
|
300
|
|
2/10/2022
|
-1.10 / -1.83%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
40.85
|
600
|
|
2/9/2022
|
-0.30 / -0.50%
|
60.10
|
60.10
|
60.10
|
60.10
|
60.10
|
41.61
|
100
|
|
2/8/2022
|
+0.60 / +1.00%
|
60.40
|
60.40
|
60.40
|
60.40
|
60.40
|
41.82
|
100
|
|
2/7/2022
|
0.00 / 0.00%
|
59.80
|
59.80
|
59.80
|
59.80
|
59.80
|
41.41
|
0
|
|
1/28/2022
|
0.00 / 0.00%
|
59.80
|
59.80
|
59.80
|
59.80
|
59.80
|
41.41
|
0
|
|
1/27/2022
|
+0.70 / +1.18%
|
59.90
|
60.00
|
59.80
|
59.80
|
59.87
|
41.41
|
1,000
|
|
1/26/2022
|
+1.10 / +1.90%
|
59.00
|
59.10
|
59.00
|
59.10
|
59.02
|
40.92
|
600
|
|
1/25/2022
|
-1.50 / -2.52%
|
59.40
|
59.40
|
58.00
|
58.00
|
59.35
|
40.16
|
3,000
|
|
1/24/2022
|
+0.50 / +0.85%
|
59.50
|
59.60
|
59.40
|
59.50
|
59.49
|
41.20
|
13,800
|
|
1/21/2022
|
0.00 / 0.00%
|
59.00
|
59.20
|
58.50
|
59.00
|
58.99
|
40.85
|
3,800
|
|
1/20/2022
|
0.00 / 0.00%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
40.85
|
0
|
|
1/19/2022
|
-0.10 / -0.17%
|
59.10
|
59.10
|
59.00
|
59.00
|
59.01
|
40.85
|
1,100
|
|
1/18/2022
|
-0.40 / -0.67%
|
59.40
|
59.50
|
59.10
|
59.10
|
59.45
|
40.92
|
1,100
|
|
1/17/2022
|
-0.50 / -0.83%
|
61.00
|
61.00
|
59.50
|
59.50
|
60.06
|
41.20
|
3,500
|
|
1/14/2022
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
41.54
|
200
|
|
1/13/2022
|
+1.00 / +1.69%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
41.54
|
100
|
|
1/12/2022
|
0.00 / 0.00%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
40.85
|
300
|
|
1/11/2022
|
-0.80 / -1.34%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
40.85
|
1,200
|
|
1/10/2022
|
-0.10 / -0.17%
|
59.80
|
59.80
|
59.80
|
59.80
|
59.80
|
41.41
|
100
|
|
1/7/2022
|
0.00 / 0.00%
|
59.90
|
59.90
|
59.90
|
59.90
|
59.90
|
41.47
|
0
|
|
1/6/2022
|
+0.10 / +0.17%
|
59.70
|
59.90
|
55.70
|
59.90
|
59.20
|
41.47
|
7,200
|
|
1/5/2022
|
+0.10 / +0.17%
|
59.70
|
60.00
|
59.60
|
59.80
|
59.71
|
41.41
|
6,900
|
|
1/4/2022
|
+0.10 / +0.17%
|
59.70
|
59.70
|
59.70
|
59.70
|
59.70
|
41.34
|
400
|
|
|