Closing price on 2/7/2024
|
|
Open |
69.90 |
High |
70.60 |
Low |
69.80 |
Volume |
4,700 |
Split-adjusted Price |
70.60 |
|
|
CAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/7/2024
|
+0.80 / +1.15%
|
69.90
|
70.60
|
69.80
|
70.60
|
69.92
|
70.60
|
4,700
|
|
2/6/2024
|
-0.80 / -1.13%
|
70.50
|
70.60
|
69.70
|
69.80
|
69.84
|
69.80
|
30,400
|
|
2/5/2024
|
-0.40 / -0.56%
|
70.90
|
70.90
|
70.40
|
70.60
|
70.62
|
70.60
|
2,000
|
|
2/2/2024
|
0.00 / 0.00%
|
70.00
|
71.00
|
67.00
|
71.00
|
69.95
|
71.00
|
2,600
|
|
2/1/2024
|
+0.20 / +0.28%
|
70.50
|
71.00
|
69.00
|
71.00
|
69.79
|
71.00
|
20,200
|
|
1/31/2024
|
0.00 / 0.00%
|
70.30
|
70.80
|
70.30
|
70.80
|
70.47
|
70.80
|
300
|
|
1/30/2024
|
+0.60 / +0.85%
|
70.30
|
70.90
|
70.30
|
70.80
|
70.55
|
70.80
|
2,800
|
|
1/29/2024
|
-0.30 / -0.43%
|
70.00
|
70.20
|
70.00
|
70.20
|
70.07
|
70.20
|
1,800
|
|
1/26/2024
|
+0.10 / +0.14%
|
70.50
|
70.70
|
70.10
|
70.50
|
70.46
|
70.50
|
1,600
|
|
1/25/2024
|
0.00 / 0.00%
|
70.40
|
70.50
|
70.40
|
70.40
|
70.41
|
70.40
|
2,400
|
|
1/24/2024
|
0.00 / 0.00%
|
70.40
|
70.40
|
70.40
|
70.40
|
70.40
|
70.40
|
0
|
|
1/23/2024
|
-0.10 / -0.14%
|
70.40
|
70.40
|
69.70
|
70.40
|
69.77
|
70.40
|
7,900
|
|
1/22/2024
|
+0.60 / +0.86%
|
69.90
|
70.50
|
69.50
|
70.50
|
69.93
|
70.50
|
1,500
|
|
1/19/2024
|
+0.20 / +0.29%
|
69.70
|
70.50
|
69.70
|
69.90
|
69.84
|
69.90
|
10,200
|
|
1/18/2024
|
-0.30 / -0.43%
|
70.00
|
70.00
|
69.70
|
69.70
|
69.70
|
69.70
|
2,600
|
|
1/17/2024
|
+0.30 / +0.43%
|
69.70
|
70.00
|
69.20
|
70.00
|
69.61
|
70.00
|
4,700
|
|
1/16/2024
|
-0.10 / -0.14%
|
69.80
|
69.80
|
69.10
|
69.70
|
69.62
|
69.70
|
500
|
|
1/15/2024
|
-0.10 / -0.14%
|
70.30
|
70.50
|
69.50
|
69.80
|
69.92
|
69.80
|
1,800
|
|
1/12/2024
|
-0.10 / -0.14%
|
69.20
|
70.00
|
69.00
|
69.90
|
69.12
|
69.90
|
11,800
|
|
1/11/2024
|
0.00 / 0.00%
|
70.00
|
70.00
|
69.50
|
70.00
|
69.76
|
70.00
|
11,900
|
|
1/10/2024
|
-0.50 / -0.71%
|
68.10
|
70.00
|
68.10
|
70.00
|
69.52
|
70.00
|
5,800
|
|
1/9/2024
|
-0.40 / -0.56%
|
69.00
|
70.70
|
69.00
|
70.50
|
69.34
|
70.50
|
25,100
|
|
1/8/2024
|
+1.20 / +1.72%
|
69.70
|
71.00
|
64.90
|
70.90
|
68.07
|
70.90
|
6,600
|
|
1/5/2024
|
-0.10 / -0.14%
|
69.20
|
69.90
|
69.00
|
69.70
|
69.18
|
69.70
|
4,100
|
|
1/4/2024
|
+0.70 / +1.01%
|
69.10
|
69.80
|
68.80
|
69.80
|
69.04
|
69.80
|
6,500
|
|
1/3/2024
|
+1.00 / +1.47%
|
68.00
|
69.10
|
67.90
|
69.10
|
68.30
|
69.10
|
4,400
|
|
1/2/2024
|
-0.10 / -0.15%
|
67.00
|
68.10
|
67.00
|
68.10
|
67.53
|
68.10
|
1,900
|
|
12/29/2023
|
0.00 / 0.00%
|
68.20
|
68.20
|
68.20
|
68.20
|
68.20
|
68.20
|
200
|
|
12/28/2023
|
+0.20 / +0.29%
|
68.00
|
68.20
|
67.90
|
68.20
|
68.03
|
68.20
|
5,200
|
|
12/27/2023
|
0.00 / 0.00%
|
68.00
|
68.00
|
67.70
|
68.00
|
67.95
|
68.00
|
2,300
|
|
|