Closing price on 3/30/2022
|
|
Open |
60.00 |
High |
60.00 |
Low |
59.50 |
Volume |
300 |
Split-adjusted Price |
41.20 |
|
|
CAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/30/2022
|
-0.50 / -0.83%
|
60.00
|
60.00
|
59.50
|
59.50
|
60.00
|
41.20
|
300
|
|
3/29/2022
|
+0.50 / +0.84%
|
58.00
|
60.00
|
58.00
|
60.00
|
58.00
|
41.54
|
3,500
|
|
3/28/2022
|
0.00 / 0.00%
|
59.50
|
59.50
|
59.50
|
59.50
|
59.50
|
41.20
|
300
|
|
3/25/2022
|
-0.30 / -0.50%
|
59.80
|
59.80
|
59.50
|
59.50
|
59.50
|
41.20
|
1,000
|
|
3/24/2022
|
+0.30 / +0.50%
|
59.80
|
59.80
|
59.80
|
59.80
|
59.80
|
41.41
|
100
|
|
3/23/2022
|
+0.50 / +0.85%
|
59.90
|
60.00
|
59.10
|
59.50
|
60.00
|
41.20
|
2,300
|
|
3/22/2022
|
-1.00 / -1.67%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
40.85
|
400
|
|
3/21/2022
|
+1.00 / +1.69%
|
59.50
|
60.00
|
59.00
|
60.00
|
59.50
|
41.54
|
2,000
|
|
3/18/2022
|
0.00 / 0.00%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
40.85
|
100
|
|
3/17/2022
|
0.00 / 0.00%
|
59.10
|
59.10
|
59.00
|
59.00
|
59.10
|
40.85
|
1,200
|
|
3/16/2022
|
-1.00 / -1.67%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
40.85
|
100
|
|
3/15/2022
|
+0.90 / +1.52%
|
59.20
|
60.00
|
58.70
|
60.00
|
59.02
|
41.54
|
9,500
|
|
3/14/2022
|
-1.00 / -1.66%
|
59.40
|
59.40
|
59.10
|
59.10
|
59.12
|
40.92
|
1,700
|
|
3/11/2022
|
0.00 / 0.00%
|
60.20
|
60.50
|
60.10
|
60.10
|
60.27
|
41.61
|
300
|
|
3/10/2022
|
0.00 / 0.00%
|
60.10
|
60.10
|
60.10
|
60.10
|
60.10
|
41.61
|
900
|
|
3/9/2022
|
+0.10 / +0.17%
|
60.00
|
60.10
|
60.00
|
60.10
|
60.03
|
41.61
|
2,400
|
|
3/8/2022
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
41.54
|
10,000
|
|
3/7/2022
|
+0.60 / +1.01%
|
59.50
|
60.00
|
59.50
|
60.00
|
59.78
|
41.54
|
400
|
|
3/4/2022
|
+0.30 / +0.51%
|
58.50
|
59.40
|
57.00
|
59.40
|
58.76
|
41.13
|
800
|
|
3/3/2022
|
+0.10 / +0.17%
|
59.10
|
59.10
|
59.10
|
59.10
|
59.10
|
40.92
|
300
|
|
3/2/2022
|
-0.10 / -0.17%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
40.85
|
400
|
|
3/1/2022
|
+0.60 / +1.03%
|
59.90
|
59.90
|
59.10
|
59.10
|
59.37
|
40.92
|
300
|
|
2/28/2022
|
-1.50 / -2.50%
|
59.50
|
59.50
|
58.00
|
58.50
|
59.15
|
40.51
|
3,900
|
|
2/25/2022
|
+1.00 / +1.69%
|
60.00
|
60.00
|
58.60
|
60.00
|
59.91
|
41.54
|
5,900
|
|
2/24/2022
|
0.00 / 0.00%
|
60.00
|
60.00
|
59.00
|
59.00
|
59.91
|
40.85
|
1,100
|
|
2/23/2022
|
0.00 / 0.00%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
40.85
|
100
|
|
2/22/2022
|
0.00 / 0.00%
|
60.00
|
60.50
|
59.00
|
59.00
|
59.83
|
40.85
|
600
|
|
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
|
|
|