Closing price on 5/31/2021
|
|
Open |
59.50 |
High |
60.00 |
Low |
59.50 |
Volume |
9,110 |
Split-adjusted Price |
40.15 |
|
|
CAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/31/2021
|
+0.50 / +0.84%
|
59.50
|
60.00
|
59.50
|
60.00
|
59.89
|
40.15
|
9,110
|
|
5/28/2021
|
+0.50 / +0.85%
|
59.00
|
59.50
|
59.00
|
59.50
|
59.38
|
39.82
|
1,600
|
|
5/27/2021
|
0.00 / 0.00%
|
59.90
|
60.10
|
59.00
|
59.00
|
59.69
|
39.49
|
3,200
|
|
5/26/2021
|
+0.20 / +0.34%
|
58.60
|
59.00
|
57.70
|
59.00
|
58.85
|
39.49
|
2,600
|
|
5/25/2021
|
-0.30 / -0.51%
|
59.00
|
59.00
|
58.80
|
58.80
|
58.89
|
39.35
|
900
|
|
5/24/2021
|
+0.10 / +0.17%
|
59.10
|
59.10
|
58.50
|
59.10
|
59.00
|
39.55
|
5,000
|
|
5/21/2021
|
-1.00 / -1.67%
|
59.40
|
59.50
|
59.00
|
59.00
|
59.00
|
39.49
|
700
|
|
5/14/2021
|
+1.40 / +2.39%
|
61.70
|
61.70
|
60.00
|
60.00
|
60.00
|
40.15
|
400
|
|
5/13/2021
|
-2.80 / -4.56%
|
60.50
|
60.50
|
57.20
|
58.60
|
60.50
|
39.22
|
6,600
|
|
5/12/2021
|
0.00 / 0.00%
|
61.40
|
61.40
|
61.40
|
61.40
|
61.40
|
41.09
|
600
|
|
5/11/2021
|
+1.40 / +2.33%
|
60.20
|
61.40
|
60.20
|
61.40
|
60.82
|
41.09
|
1,100
|
|
5/10/2021
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
40.15
|
300
|
|
5/7/2021
|
-1.50 / -2.44%
|
61.00
|
61.00
|
59.00
|
60.00
|
61.00
|
40.15
|
3,400
|
|
5/6/2021
|
-0.50 / -0.81%
|
61.60
|
61.60
|
61.50
|
61.50
|
61.57
|
41.16
|
700
|
|
5/5/2021
|
-0.10 / -0.16%
|
62.10
|
62.10
|
62.00
|
62.00
|
62.01
|
41.49
|
1,700
|
|
5/4/2021
|
0.00 / 0.00%
|
62.10
|
62.10
|
62.00
|
62.10
|
62.10
|
41.56
|
1,800
|
|
4/29/2021
|
+0.10 / +0.16%
|
62.10
|
62.10
|
62.10
|
62.10
|
62.10
|
41.56
|
100
|
|
4/28/2021
|
0.00 / 0.00%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
41.49
|
600
|
|
4/27/2021
|
-0.50 / -0.80%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
41.49
|
100
|
|
4/26/2021
|
+0.60 / +0.97%
|
61.90
|
62.80
|
61.90
|
62.50
|
62.31
|
41.83
|
800
|
|
4/23/2021
|
-0.90 / -1.43%
|
61.90
|
61.90
|
61.90
|
61.90
|
61.90
|
41.43
|
700
|
|
4/22/2021
|
+0.80 / +1.29%
|
62.00
|
62.80
|
62.00
|
62.80
|
62.65
|
42.03
|
1,100
|
|
4/20/2021
|
0.00 / 0.00%
|
63.20
|
63.20
|
62.00
|
62.00
|
62.17
|
41.49
|
3,600
|
|
4/19/2021
|
-0.80 / -1.27%
|
62.50
|
62.80
|
62.00
|
62.00
|
62.25
|
41.49
|
2,800
|
|
4/16/2021
|
0.00 / 0.00%
|
62.70
|
62.80
|
61.80
|
62.80
|
62.60
|
42.03
|
800
|
|
4/15/2021
|
+0.10 / +0.16%
|
62.80
|
62.80
|
62.70
|
62.80
|
62.79
|
42.03
|
2,200
|
|
4/14/2021
|
+0.10 / +0.16%
|
62.60
|
62.70
|
62.60
|
62.70
|
62.62
|
41.96
|
1,300
|
|
4/13/2021
|
+0.10 / +0.16%
|
63.00
|
63.00
|
62.60
|
62.60
|
62.85
|
41.89
|
1,600
|
|
4/12/2021
|
-1.00 / -1.57%
|
63.00
|
63.00
|
62.00
|
62.50
|
62.34
|
41.83
|
9,200
|
|
4/9/2021
|
+0.20 / +0.32%
|
63.50
|
63.50
|
63.50
|
63.50
|
63.50
|
42.50
|
1,900
|
|
|