Closing price on 2/19/2019
|
|
Open |
59.80 |
High |
59.80 |
Low |
59.80 |
Volume |
500 |
Split-adjusted Price |
32.62 |
|
|
CAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/19/2019
|
0.00 / 0.00%
|
59.80
|
59.80
|
59.80
|
59.80
|
59.80
|
32.62
|
500
|
|
2/18/2019
|
0.00 / 0.00%
|
59.80
|
59.80
|
59.80
|
59.80
|
59.80
|
32.62
|
0
|
|
2/15/2019
|
-3.20 / -5.08%
|
59.50
|
60.00
|
58.60
|
59.80
|
58.80
|
32.62
|
2,840
|
|
2/14/2019
|
+4.00 / +6.78%
|
59.00
|
63.00
|
59.00
|
63.00
|
61.00
|
34.37
|
110
|
|
2/13/2019
|
0.00 / 0.00%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
32.19
|
0
|
|
2/12/2019
|
-0.50 / -0.84%
|
59.50
|
59.50
|
55.50
|
59.00
|
58.33
|
32.19
|
360
|
|
2/11/2019
|
-0.60 / -1.00%
|
60.00
|
60.00
|
59.50
|
59.50
|
60.00
|
32.46
|
350
|
|
2/1/2019
|
+0.60 / +1.01%
|
62.00
|
62.00
|
58.50
|
60.10
|
61.76
|
32.79
|
2,040
|
|
1/31/2019
|
0.00 / 0.00%
|
59.50
|
59.50
|
59.50
|
59.50
|
59.50
|
32.46
|
0
|
|
1/30/2019
|
0.00 / 0.00%
|
59.50
|
59.50
|
59.50
|
59.50
|
59.50
|
32.46
|
0
|
|
1/29/2019
|
0.00 / 0.00%
|
59.50
|
59.50
|
59.50
|
59.50
|
59.50
|
32.46
|
0
|
|
1/28/2019
|
-0.50 / -0.83%
|
57.00
|
59.50
|
56.00
|
59.50
|
57.14
|
32.46
|
770
|
|
1/25/2019
|
+2.00 / +3.45%
|
57.60
|
60.00
|
57.60
|
60.00
|
59.26
|
32.73
|
540
|
|
1/24/2019
|
+2.00 / +3.57%
|
57.00
|
59.80
|
57.00
|
58.00
|
57.38
|
31.64
|
1,220
|
|
1/23/2019
|
0.00 / 0.00%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
30.55
|
100
|
|
1/22/2019
|
0.00 / 0.00%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
30.55
|
300
|
|
1/21/2019
|
0.00 / 0.00%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
30.55
|
0
|
|
1/18/2019
|
0.00 / 0.00%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
30.55
|
0
|
|
1/17/2019
|
0.00 / 0.00%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
30.55
|
0
|
|
1/16/2019
|
-0.50 / -0.88%
|
56.50
|
56.50
|
56.00
|
56.00
|
56.00
|
30.55
|
1,500
|
|
1/15/2019
|
-0.50 / -0.88%
|
57.00
|
57.00
|
56.50
|
56.50
|
56.90
|
30.82
|
3,550
|
|
1/14/2019
|
0.00 / 0.00%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
31.09
|
9,600
|
|
1/11/2019
|
0.00 / 0.00%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
31.09
|
10,200
|
|
1/10/2019
|
0.00 / 0.00%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
31.09
|
1,000
|
|
1/9/2019
|
0.00 / 0.00%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
31.09
|
1,000
|
|
1/8/2019
|
0.00 / 0.00%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
31.09
|
4,410
|
|
1/7/2019
|
0.00 / 0.00%
|
55.50
|
57.00
|
54.50
|
57.00
|
56.45
|
31.09
|
620
|
|
1/4/2019
|
0.00 / 0.00%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
31.09
|
497,000
|
|
1/3/2019
|
0.00 / 0.00%
|
55.50
|
57.00
|
55.50
|
57.00
|
56.97
|
31.09
|
223,337
|
|
1/2/2019
|
0.00 / 0.00%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
31.09
|
540,530
|
|
|