Closing price on 3/21/2019
|
|
Open |
57.00 |
High |
57.00 |
Low |
57.00 |
Volume |
200 |
Split-adjusted Price |
32.84 |
|
|
CAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/21/2019
|
0.00 / 0.00%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
32.84
|
200
|
|
3/20/2019
|
-0.50 / -0.87%
|
57.10
|
57.10
|
57.00
|
57.00
|
57.05
|
32.84
|
1,470
|
|
3/19/2019
|
+0.50 / +0.88%
|
58.00
|
58.00
|
57.50
|
57.50
|
57.75
|
33.12
|
130
|
|
3/18/2019
|
-0.50 / -0.87%
|
57.50
|
57.50
|
57.00
|
57.00
|
57.40
|
32.84
|
7,160
|
|
3/15/2019
|
0.00 / 0.00%
|
57.50
|
57.50
|
57.50
|
57.50
|
57.50
|
33.12
|
0
|
|
3/14/2019
|
-0.50 / -0.86%
|
58.00
|
58.00
|
57.50
|
57.50
|
57.50
|
33.12
|
2,000
|
|
3/13/2019
|
0.00 / 0.00%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
33.41
|
1,310
|
|
3/12/2019
|
-1.10 / -1.86%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
33.41
|
2,020
|
|
3/11/2019
|
+0.50 / +0.85%
|
59.10
|
59.10
|
59.10
|
59.10
|
59.10
|
34.05
|
10
|
|
3/8/2019
|
0.00 / 0.00%
|
58.60
|
58.60
|
58.60
|
58.60
|
58.60
|
33.76
|
600
|
|
3/7/2019
|
0.00 / 0.00%
|
58.60
|
58.60
|
58.60
|
58.60
|
58.60
|
33.76
|
0
|
|
3/6/2019
|
0.00 / 0.00%
|
58.60
|
58.60
|
58.60
|
58.60
|
58.60
|
33.76
|
0
|
|
3/5/2019
|
+0.60 / +1.03%
|
57.00
|
58.60
|
57.00
|
58.60
|
58.18
|
33.76
|
550
|
|
3/4/2019
|
-1.00 / -1.69%
|
57.50
|
58.00
|
57.50
|
58.00
|
57.75
|
33.41
|
910
|
|
3/1/2019
|
+0.40 / +0.68%
|
57.20
|
59.00
|
57.00
|
59.00
|
57.50
|
33.99
|
1,200
|
|
2/28/2019
|
-0.40 / -0.68%
|
57.50
|
58.60
|
57.00
|
58.60
|
57.93
|
33.76
|
530
|
|
2/27/2019
|
0.00 / 0.00%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
33.99
|
0
|
|
2/26/2019
|
0.00 / 0.00%
|
57.50
|
59.00
|
57.50
|
59.00
|
58.77
|
33.99
|
2,110
|
|
2/25/2019
|
+0.50 / +0.85%
|
58.60
|
59.00
|
58.60
|
59.00
|
58.80
|
33.99
|
520
|
|
2/22/2019
|
-0.50 / -0.85%
|
57.50
|
58.50
|
57.50
|
58.50
|
58.12
|
33.70
|
1,170
|
|
2/21/2019
|
-0.80 / -1.34%
|
58.50
|
59.00
|
57.50
|
59.00
|
58.33
|
33.99
|
120
|
|
2/20/2019
|
0.00 / 0.00%
|
59.80
|
59.80
|
59.80
|
59.80
|
59.80
|
34.45
|
0
|
|
2/19/2019
|
0.00 / 0.00%
|
59.80
|
59.80
|
59.80
|
59.80
|
59.80
|
34.45
|
500
|
|
2/18/2019
|
0.00 / 0.00%
|
59.80
|
59.80
|
59.80
|
59.80
|
59.80
|
34.45
|
0
|
|
2/15/2019
|
-3.20 / -5.08%
|
59.50
|
60.00
|
58.60
|
59.80
|
58.80
|
34.45
|
2,840
|
|
2/14/2019
|
+4.00 / +6.78%
|
59.00
|
63.00
|
59.00
|
63.00
|
61.00
|
36.29
|
110
|
|
2/13/2019
|
0.00 / 0.00%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
33.99
|
0
|
|
2/12/2019
|
-0.50 / -0.84%
|
59.50
|
59.50
|
55.50
|
59.00
|
58.33
|
33.99
|
360
|
|
2/11/2019
|
-0.60 / -1.00%
|
60.00
|
60.00
|
59.50
|
59.50
|
60.00
|
34.28
|
350
|
|
2/1/2019
|
+0.60 / +1.01%
|
62.00
|
62.00
|
58.50
|
60.10
|
61.76
|
34.62
|
2,040
|
|
|