Closing price on 3/16/2020
|
|
Open |
55.00 |
High |
55.90 |
Low |
51.20 |
Volume |
6,440 |
Split-adjusted Price |
35.36 |
|
|
CAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/16/2020
|
0.00 / 0.00%
|
55.00
|
55.90
|
51.20
|
55.00
|
52.02
|
35.36
|
6,440
|
|
3/13/2020
|
-3.00 / -5.17%
|
55.00
|
55.00
|
54.00
|
55.00
|
54.55
|
35.36
|
220
|
|
3/12/2020
|
+3.00 / +5.45%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
37.28
|
100
|
|
3/11/2020
|
0.00 / 0.00%
|
56.00
|
56.00
|
55.00
|
55.00
|
55.14
|
35.36
|
3,700
|
|
3/10/2020
|
0.00 / 0.00%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
35.36
|
0
|
|
3/9/2020
|
-4.00 / -6.78%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
35.36
|
1,000
|
|
3/6/2020
|
0.00 / 0.00%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
37.93
|
10
|
|
3/5/2020
|
0.00 / 0.00%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
37.93
|
1,000,010
|
|
3/4/2020
|
+1.50 / +2.61%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
37.93
|
100
|
|
3/3/2020
|
+1.50 / +2.68%
|
59.00
|
59.00
|
57.50
|
57.50
|
58.25
|
36.96
|
230
|
|
3/2/2020
|
0.00 / 0.00%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
36.00
|
110
|
|
2/28/2020
|
0.00 / 0.00%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
36.00
|
260
|
|
2/27/2020
|
0.00 / 0.00%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
36.00
|
0
|
|
2/26/2020
|
0.00 / 0.00%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
36.00
|
1,400
|
|
2/25/2020
|
0.00 / 0.00%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
36.00
|
0
|
|
2/24/2020
|
-1.00 / -1.75%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
36.00
|
190
|
|
2/21/2020
|
+1.00 / +1.79%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
36.64
|
670
|
|
2/20/2020
|
0.00 / 0.00%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
36.00
|
0
|
|
2/19/2020
|
0.00 / 0.00%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
36.00
|
0
|
|
2/18/2020
|
0.00 / 0.00%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
36.00
|
30
|
|
2/17/2020
|
-1.00 / -1.75%
|
56.00
|
56.50
|
56.00
|
56.00
|
56.45
|
36.00
|
620
|
|
2/14/2020
|
0.00 / 0.00%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
36.64
|
1,120
|
|
2/13/2020
|
0.00 / 0.00%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
36.64
|
1,000
|
|
2/12/2020
|
-0.50 / -0.87%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
36.64
|
2,000
|
|
2/11/2020
|
0.00 / 0.00%
|
57.50
|
57.50
|
57.50
|
57.50
|
57.50
|
36.96
|
0
|
|
2/10/2020
|
0.00 / 0.00%
|
57.50
|
57.50
|
57.50
|
57.50
|
57.50
|
36.96
|
100
|
|
2/7/2020
|
+0.50 / +0.88%
|
56.10
|
57.50
|
56.10
|
57.50
|
56.80
|
36.96
|
20
|
|
2/6/2020
|
+1.00 / +1.79%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
36.64
|
30
|
|
2/5/2020
|
0.00 / 0.00%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
36.00
|
830
|
|
2/4/2020
|
0.00 / 0.00%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
36.00
|
0
|
|
|