Closing price on 2/18/2021
|
|
Open |
65.60 |
High |
66.00 |
Low |
65.60 |
Volume |
1,000 |
Split-adjusted Price |
46.36 |
|
|
CAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/18/2021
|
-0.30 / -0.46%
|
65.60
|
66.00
|
65.60
|
65.60
|
65.86
|
46.36
|
1,000
|
|
2/17/2021
|
-0.10 / -0.15%
|
66.50
|
66.50
|
65.50
|
65.90
|
66.18
|
46.57
|
3,200
|
|
2/9/2021
|
+0.50 / +0.76%
|
66.50
|
66.50
|
64.70
|
66.00
|
65.45
|
46.64
|
1,700
|
|
2/8/2021
|
-0.50 / -0.76%
|
66.00
|
66.00
|
65.50
|
65.50
|
65.86
|
46.29
|
1,100
|
|
2/5/2021
|
+1.00 / +1.54%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
46.64
|
1,100
|
|
2/4/2021
|
0.00 / 0.00%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
45.94
|
1,300
|
|
2/3/2021
|
-0.50 / -0.76%
|
65.50
|
65.50
|
65.00
|
65.00
|
65.13
|
45.94
|
800
|
|
2/2/2021
|
0.00 / 0.00%
|
65.50
|
65.50
|
65.50
|
65.50
|
65.50
|
46.29
|
0
|
|
2/1/2021
|
+0.50 / +0.77%
|
68.50
|
69.50
|
65.50
|
65.50
|
68.68
|
46.29
|
2,500
|
|
1/29/2021
|
+3.00 / +4.84%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
45.94
|
1,400
|
|
1/28/2021
|
-4.50 / -6.77%
|
65.00
|
65.00
|
62.00
|
62.00
|
62.91
|
43.82
|
7,200
|
|
1/27/2021
|
-2.00 / -2.92%
|
68.50
|
68.50
|
65.00
|
66.50
|
67.09
|
47.00
|
4,700
|
|
1/26/2021
|
-2.50 / -3.52%
|
70.00
|
71.00
|
68.50
|
68.50
|
69.56
|
48.41
|
2,500
|
|
1/25/2021
|
0.00 / 0.00%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
50.18
|
3,400
|
|
1/22/2021
|
-1.60 / -2.12%
|
75.60
|
75.60
|
73.00
|
74.00
|
74.26
|
50.18
|
3,900
|
|
1/21/2021
|
+4.60 / +6.48%
|
71.10
|
75.60
|
70.50
|
75.60
|
73.00
|
51.26
|
15,500
|
|
1/20/2021
|
-1.00 / -1.39%
|
72.00
|
72.00
|
70.00
|
71.00
|
71.05
|
48.14
|
4,200
|
|
1/19/2021
|
-1.90 / -2.57%
|
73.90
|
73.90
|
72.00
|
72.00
|
72.67
|
48.82
|
11,000
|
|
1/18/2021
|
+3.00 / +4.23%
|
72.00
|
75.80
|
72.00
|
73.90
|
73.60
|
50.11
|
22,700
|
|
1/15/2021
|
+1.40 / +2.01%
|
70.00
|
71.30
|
70.00
|
70.90
|
70.74
|
48.08
|
19,600
|
|
1/14/2021
|
+2.00 / +2.96%
|
68.50
|
70.00
|
68.50
|
69.50
|
69.30
|
47.13
|
15,000
|
|
1/13/2021
|
-0.50 / -0.74%
|
67.40
|
67.50
|
67.30
|
67.50
|
67.41
|
45.77
|
1,200
|
|
1/12/2021
|
0.00 / 0.00%
|
67.50
|
68.00
|
67.50
|
68.00
|
67.72
|
46.11
|
1,800
|
|
1/11/2021
|
0.00 / 0.00%
|
68.00
|
68.50
|
68.00
|
68.00
|
68.17
|
46.11
|
300
|
|
1/8/2021
|
+2.70 / +4.13%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
46.11
|
800
|
|
1/7/2021
|
-2.70 / -3.97%
|
67.10
|
67.30
|
65.00
|
65.30
|
66.62
|
44.28
|
5,800
|
|
1/6/2021
|
-1.00 / -1.45%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
46.11
|
2,200
|
|
1/5/2021
|
0.00 / 0.00%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
46.79
|
200
|
|
1/4/2021
|
0.00 / 0.00%
|
73.50
|
73.50
|
69.00
|
69.00
|
72.63
|
46.79
|
1,400
|
|
12/31/2020
|
+0.50 / +0.73%
|
67.90
|
69.00
|
67.80
|
69.00
|
68.45
|
46.79
|
590
|
|
|