Closing price on 3/8/2021
|
|
Open |
63.50 |
High |
64.40 |
Low |
63.50 |
Volume |
2,700 |
Split-adjusted Price |
42.83 |
|
|
CAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/8/2021
|
+0.50 / +0.79%
|
63.50
|
64.40
|
63.50
|
64.00
|
63.89
|
42.83
|
2,700
|
|
3/5/2021
|
-1.00 / -1.55%
|
64.50
|
64.50
|
63.50
|
63.50
|
64.17
|
42.50
|
1,500
|
|
3/4/2021
|
0.00 / 0.00%
|
64.50
|
64.50
|
64.50
|
64.50
|
64.50
|
43.17
|
400
|
|
3/3/2021
|
0.00 / 0.00%
|
64.50
|
64.50
|
64.50
|
64.50
|
64.50
|
43.17
|
6,600
|
|
3/2/2021
|
+0.40 / +0.62%
|
64.20
|
64.50
|
64.20
|
64.50
|
64.45
|
43.17
|
1,100
|
|
3/1/2021
|
0.00 / 0.00%
|
64.10
|
64.10
|
64.10
|
64.10
|
64.10
|
42.90
|
900
|
|
2/26/2021
|
+0.10 / +0.16%
|
64.00
|
65.00
|
64.00
|
64.10
|
64.06
|
42.90
|
2,700
|
|
2/25/2021
|
-1.50 / -2.29%
|
65.50
|
65.50
|
64.00
|
64.00
|
65.16
|
42.83
|
2,000
|
|
2/24/2021
|
0.00 / 0.00%
|
65.50
|
65.50
|
65.50
|
65.50
|
65.50
|
43.84
|
2,600
|
|
2/23/2021
|
-0.50 / -0.76%
|
65.60
|
65.60
|
65.00
|
65.50
|
65.44
|
43.84
|
6,500
|
|
2/22/2021
|
0.00 / 0.00%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
44.17
|
2,200
|
|
2/19/2021
|
+0.40 / +0.61%
|
65.60
|
66.00
|
65.60
|
66.00
|
65.72
|
44.17
|
5,300
|
|
2/18/2021
|
-0.30 / -0.46%
|
65.60
|
66.00
|
65.60
|
65.60
|
65.86
|
43.90
|
1,000
|
|
2/17/2021
|
-0.10 / -0.15%
|
66.50
|
66.50
|
65.50
|
65.90
|
66.18
|
44.10
|
3,200
|
|
2/9/2021
|
+0.50 / +0.76%
|
66.50
|
66.50
|
64.70
|
66.00
|
65.45
|
44.17
|
1,700
|
|
2/8/2021
|
-0.50 / -0.76%
|
66.00
|
66.00
|
65.50
|
65.50
|
65.86
|
43.84
|
1,100
|
|
2/5/2021
|
+1.00 / +1.54%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
44.17
|
1,100
|
|
2/4/2021
|
0.00 / 0.00%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
43.50
|
1,300
|
|
2/3/2021
|
-0.50 / -0.76%
|
65.50
|
65.50
|
65.00
|
65.00
|
65.13
|
43.50
|
800
|
|
2/2/2021
|
0.00 / 0.00%
|
65.50
|
65.50
|
65.50
|
65.50
|
65.50
|
43.84
|
0
|
|
2/1/2021
|
+0.50 / +0.77%
|
68.50
|
69.50
|
65.50
|
65.50
|
68.68
|
43.84
|
2,500
|
|
1/29/2021
|
+3.00 / +4.84%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
43.50
|
1,400
|
|
1/28/2021
|
-4.50 / -6.77%
|
65.00
|
65.00
|
62.00
|
62.00
|
62.91
|
41.49
|
7,200
|
|
1/27/2021
|
-2.00 / -2.92%
|
68.50
|
68.50
|
65.00
|
66.50
|
67.09
|
44.50
|
4,700
|
|
1/26/2021
|
-2.50 / -3.52%
|
70.00
|
71.00
|
68.50
|
68.50
|
69.56
|
45.84
|
2,500
|
|
1/25/2021
|
0.00 / 0.00%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
47.52
|
3,400
|
|
1/22/2021
|
-1.60 / -2.12%
|
75.60
|
75.60
|
73.00
|
74.00
|
74.26
|
47.52
|
3,900
|
|
1/21/2021
|
+4.60 / +6.48%
|
71.10
|
75.60
|
70.50
|
75.60
|
73.00
|
48.54
|
15,500
|
|
1/20/2021
|
-1.00 / -1.39%
|
72.00
|
72.00
|
70.00
|
71.00
|
71.05
|
45.59
|
4,200
|
|
1/19/2021
|
-1.90 / -2.57%
|
73.90
|
73.90
|
72.00
|
72.00
|
72.67
|
46.23
|
11,000
|
|
|