Closing price on 4/10/2019
|
|
Open |
58.00 |
High |
58.00 |
Low |
58.00 |
Volume |
10 |
Split-adjusted Price |
33.41 |
|
|
CAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/10/2019
|
0.00 / 0.00%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
33.41
|
10
|
|
4/9/2019
|
0.00 / 0.00%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
33.41
|
0
|
|
4/8/2019
|
0.00 / 0.00%
|
55.90
|
58.00
|
55.90
|
58.00
|
56.19
|
33.41
|
1,050
|
|
4/5/2019
|
0.00 / 0.00%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
33.41
|
0
|
|
4/4/2019
|
0.00 / 0.00%
|
58.00
|
58.00
|
56.00
|
58.00
|
57.50
|
33.41
|
290
|
|
4/3/2019
|
+1.00 / +1.75%
|
56.50
|
58.00
|
56.50
|
58.00
|
57.25
|
33.41
|
110
|
|
4/2/2019
|
0.00 / 0.00%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
32.84
|
500
|
|
4/1/2019
|
0.00 / 0.00%
|
57.50
|
57.50
|
57.00
|
57.00
|
57.49
|
32.84
|
16,700
|
|
3/29/2019
|
-1.00 / -1.72%
|
55.10
|
57.00
|
55.10
|
57.00
|
56.05
|
32.84
|
1,170
|
|
3/28/2019
|
+2.30 / +4.13%
|
57.00
|
58.00
|
57.00
|
58.00
|
57.50
|
33.41
|
3,600
|
|
3/27/2019
|
-1.80 / -3.13%
|
57.50
|
57.50
|
55.70
|
55.70
|
56.60
|
32.09
|
20
|
|
3/26/2019
|
+0.50 / +0.88%
|
58.00
|
58.00
|
57.50
|
57.50
|
57.75
|
33.12
|
160
|
|
3/25/2019
|
0.00 / 0.00%
|
58.00
|
58.00
|
57.00
|
57.00
|
57.50
|
32.84
|
19,900
|
|
3/22/2019
|
0.00 / 0.00%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
32.84
|
110
|
|
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
|
|
|