Closing price on 5/24/2024
|
|
Open |
69.20 |
High |
70.70 |
Low |
68.80 |
Volume |
15,500 |
Split-adjusted Price |
69.00 |
|
|
CAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/24/2024
|
-0.10 / -0.14%
|
69.20
|
70.70
|
68.80
|
69.00
|
69.19
|
69.00
|
15,500
|
|
5/23/2024
|
+1.90 / +2.83%
|
67.90
|
69.10
|
67.90
|
69.10
|
68.70
|
69.10
|
18,900
|
|
5/22/2024
|
-3.70 / -5.22%
|
70.80
|
70.80
|
66.00
|
67.20
|
68.31
|
67.20
|
64,800
|
|
5/21/2024
|
+0.40 / +0.57%
|
70.50
|
70.90
|
70.00
|
70.90
|
70.29
|
70.90
|
8,600
|
|
5/20/2024
|
-2.00 / -2.76%
|
72.10
|
72.10
|
69.80
|
70.50
|
70.14
|
70.50
|
30,200
|
|
5/17/2024
|
+1.10 / +1.54%
|
74.90
|
74.90
|
71.50
|
72.50
|
72.80
|
72.50
|
7,700
|
|
5/16/2024
|
-0.30 / -0.40%
|
75.80
|
78.00
|
75.40
|
75.40
|
76.30
|
71.40
|
20,800
|
|
5/15/2024
|
+2.40 / +3.27%
|
74.70
|
78.40
|
74.70
|
75.70
|
76.85
|
71.68
|
46,300
|
|
5/14/2024
|
+0.70 / +0.96%
|
73.00
|
73.50
|
73.00
|
73.30
|
73.25
|
69.41
|
16,500
|
|
5/13/2024
|
+1.00 / +1.40%
|
72.00
|
73.00
|
72.00
|
72.60
|
72.69
|
68.75
|
12,400
|
|
5/10/2024
|
-0.60 / -0.83%
|
72.10
|
72.10
|
71.50
|
71.60
|
71.61
|
67.80
|
6,600
|
|
5/9/2024
|
+0.20 / +0.28%
|
73.00
|
73.00
|
71.60
|
72.20
|
72.28
|
68.37
|
8,000
|
|
5/8/2024
|
+1.50 / +2.13%
|
72.80
|
72.90
|
71.30
|
72.00
|
71.99
|
68.18
|
21,500
|
|
5/7/2024
|
+0.60 / +0.86%
|
70.00
|
71.00
|
70.00
|
70.50
|
70.56
|
66.76
|
6,400
|
|
5/6/2024
|
-1.80 / -2.51%
|
69.70
|
71.00
|
69.70
|
69.90
|
69.94
|
66.19
|
25,800
|
|
5/3/2024
|
-0.30 / -0.42%
|
72.00
|
72.00
|
71.70
|
71.70
|
71.91
|
67.90
|
5,900
|
|
5/2/2024
|
+0.40 / +0.56%
|
71.60
|
72.00
|
71.00
|
72.00
|
71.37
|
68.18
|
4,000
|
|
4/26/2024
|
+1.50 / +2.14%
|
70.10
|
71.60
|
70.00
|
71.60
|
70.09
|
67.80
|
6,500
|
|
4/25/2024
|
-0.80 / -1.13%
|
70.30
|
71.00
|
70.10
|
70.10
|
70.32
|
66.38
|
1,600
|
|
4/24/2024
|
+2.20 / +3.20%
|
70.00
|
71.00
|
69.50
|
70.90
|
70.48
|
67.14
|
2,100
|
|
4/23/2024
|
-1.30 / -1.86%
|
69.00
|
70.00
|
68.70
|
68.70
|
69.04
|
65.06
|
4,900
|
|
4/22/2024
|
-0.30 / -0.43%
|
70.00
|
70.00
|
69.50
|
70.00
|
69.89
|
66.29
|
900
|
|
4/19/2024
|
+0.80 / +1.15%
|
69.50
|
70.30
|
68.50
|
70.30
|
69.21
|
66.57
|
8,000
|
|
4/17/2024
|
+0.20 / +0.29%
|
69.50
|
69.60
|
69.50
|
69.50
|
69.51
|
65.81
|
2,000
|
|
4/16/2024
|
-0.60 / -0.86%
|
69.90
|
69.90
|
69.00
|
69.30
|
69.41
|
65.62
|
1,600
|
|
4/15/2024
|
-1.10 / -1.55%
|
71.50
|
71.50
|
69.90
|
69.90
|
70.42
|
66.19
|
3,400
|
|
4/12/2024
|
0.00 / 0.00%
|
70.90
|
71.90
|
70.90
|
71.00
|
71.26
|
67.23
|
12,400
|
|
4/11/2024
|
-1.90 / -2.61%
|
72.50
|
72.50
|
69.50
|
71.00
|
70.43
|
67.23
|
12,900
|
|
4/10/2024
|
-3.40 / -4.46%
|
76.00
|
76.00
|
71.10
|
72.90
|
72.65
|
69.03
|
18,300
|
|
4/9/2024
|
-0.40 / -0.52%
|
80.90
|
80.90
|
76.30
|
76.30
|
77.65
|
72.25
|
800
|
|
|