Closing price on 4/15/2021
|
|
Open |
62.80 |
High |
62.80 |
Low |
62.70 |
Volume |
2,200 |
Split-adjusted Price |
44.38 |
|
|
CAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/15/2021
|
+0.10 / +0.16%
|
62.80
|
62.80
|
62.70
|
62.80
|
62.79
|
44.38
|
2,200
|
|
4/14/2021
|
+0.10 / +0.16%
|
62.60
|
62.70
|
62.60
|
62.70
|
62.62
|
44.31
|
1,300
|
|
4/13/2021
|
+0.10 / +0.16%
|
63.00
|
63.00
|
62.60
|
62.60
|
62.85
|
44.24
|
1,600
|
|
4/12/2021
|
-1.00 / -1.57%
|
63.00
|
63.00
|
62.00
|
62.50
|
62.34
|
44.17
|
9,200
|
|
4/9/2021
|
+0.20 / +0.32%
|
63.50
|
63.50
|
63.50
|
63.50
|
63.50
|
44.88
|
1,900
|
|
4/8/2021
|
-0.20 / -0.31%
|
63.50
|
63.50
|
63.20
|
63.30
|
63.33
|
44.74
|
2,400
|
|
4/7/2021
|
0.00 / 0.00%
|
63.50
|
64.00
|
63.50
|
63.50
|
63.91
|
44.88
|
2,100
|
|
4/6/2021
|
+0.50 / +0.79%
|
63.00
|
64.00
|
63.00
|
63.50
|
63.53
|
44.88
|
4,200
|
|
4/5/2021
|
-0.50 / -0.79%
|
62.50
|
63.00
|
62.50
|
63.00
|
62.62
|
44.52
|
4,800
|
|
4/2/2021
|
0.00 / 0.00%
|
64.00
|
64.00
|
63.50
|
63.50
|
63.92
|
44.88
|
600
|
|
4/1/2021
|
+0.50 / +0.79%
|
64.00
|
64.00
|
63.50
|
63.50
|
63.50
|
44.88
|
800
|
|
3/31/2021
|
-1.00 / -1.56%
|
62.50
|
63.00
|
62.50
|
63.00
|
62.79
|
44.52
|
3,100
|
|
3/30/2021
|
+1.00 / +1.59%
|
63.00
|
64.00
|
63.00
|
64.00
|
63.00
|
45.23
|
3,500
|
|
3/29/2021
|
-0.50 / -0.79%
|
63.50
|
63.50
|
63.00
|
63.00
|
63.03
|
44.52
|
2,100
|
|
3/26/2021
|
+0.20 / +0.32%
|
63.30
|
63.50
|
63.30
|
63.50
|
63.38
|
44.88
|
500
|
|
3/25/2021
|
+0.30 / +0.48%
|
63.10
|
63.30
|
62.00
|
63.30
|
62.63
|
44.74
|
3,300
|
|
3/24/2021
|
-0.50 / -0.79%
|
63.50
|
64.40
|
63.00
|
63.00
|
63.71
|
44.52
|
1,500
|
|
3/23/2021
|
0.00 / 0.00%
|
63.50
|
63.60
|
63.50
|
63.50
|
63.51
|
44.88
|
800
|
|
3/22/2021
|
0.00 / 0.00%
|
64.00
|
64.00
|
63.50
|
63.50
|
63.63
|
44.88
|
400
|
|
3/19/2021
|
+0.30 / +0.47%
|
63.20
|
63.50
|
63.20
|
63.50
|
63.46
|
44.88
|
3,400
|
|
3/18/2021
|
+0.20 / +0.32%
|
63.20
|
63.50
|
63.20
|
63.20
|
63.24
|
44.67
|
1,600
|
|
3/17/2021
|
-0.50 / -0.79%
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
44.52
|
100
|
|
3/16/2021
|
0.00 / 0.00%
|
63.50
|
63.50
|
63.50
|
63.50
|
63.50
|
44.88
|
1,300
|
|
3/15/2021
|
0.00 / 0.00%
|
63.50
|
64.50
|
63.50
|
63.50
|
63.67
|
44.88
|
5,700
|
|
3/12/2021
|
-0.50 / -0.78%
|
63.50
|
64.00
|
63.00
|
63.50
|
63.48
|
44.88
|
4,600
|
|
3/11/2021
|
-0.50 / -0.78%
|
63.50
|
64.00
|
63.50
|
64.00
|
63.75
|
45.23
|
400
|
|
3/10/2021
|
+1.00 / +1.57%
|
64.50
|
64.50
|
64.50
|
64.50
|
64.50
|
45.58
|
400
|
|
3/9/2021
|
-0.50 / -0.78%
|
63.50
|
63.50
|
63.50
|
63.50
|
63.50
|
44.88
|
700
|
|
3/8/2021
|
+0.50 / +0.79%
|
63.50
|
64.40
|
63.50
|
64.00
|
63.89
|
45.23
|
2,700
|
|
3/5/2021
|
-1.00 / -1.55%
|
64.50
|
64.50
|
63.50
|
63.50
|
64.17
|
44.88
|
1,500
|
|
|