Closing price on 5/7/2020
|
|
Open |
61.10 |
High |
65.00 |
Low |
61.10 |
Volume |
160 |
Split-adjusted Price |
43.45 |
|
|
CAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/7/2020
|
-0.20 / -0.31%
|
61.10
|
65.00
|
61.10
|
65.00
|
62.50
|
43.45
|
160
|
|
5/6/2020
|
0.00 / 0.00%
|
65.20
|
65.20
|
61.20
|
65.20
|
64.20
|
43.58
|
180
|
|
5/5/2020
|
0.00 / 0.00%
|
65.20
|
65.20
|
65.20
|
65.20
|
65.20
|
43.58
|
100
|
|
5/4/2020
|
+2.50 / +3.99%
|
65.20
|
65.30
|
65.20
|
65.20
|
65.23
|
43.58
|
520
|
|
4/29/2020
|
-4.80 / -6.86%
|
68.00
|
70.00
|
65.10
|
65.20
|
65.96
|
41.91
|
6,580
|
|
4/28/2020
|
-0.10 / -0.14%
|
71.00
|
71.00
|
67.00
|
70.00
|
69.19
|
45.00
|
1,980
|
|
4/27/2020
|
+3.10 / +4.63%
|
67.50
|
70.50
|
67.50
|
70.10
|
69.80
|
45.06
|
1,490
|
|
4/24/2020
|
+3.90 / +6.18%
|
63.10
|
67.50
|
63.10
|
67.00
|
66.44
|
43.07
|
16,540
|
|
4/23/2020
|
+4.10 / +6.95%
|
63.00
|
63.10
|
61.00
|
63.10
|
62.86
|
40.56
|
16,830
|
|
4/22/2020
|
0.00 / 0.00%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
37.93
|
410
|
|
4/21/2020
|
0.00 / 0.00%
|
59.50
|
60.00
|
59.00
|
59.00
|
59.38
|
37.93
|
580
|
|
4/20/2020
|
+0.90 / +1.55%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
37.93
|
340
|
|
4/17/2020
|
0.00 / 0.00%
|
58.10
|
58.10
|
58.10
|
58.10
|
58.10
|
37.35
|
0
|
|
4/16/2020
|
-1.90 / -3.17%
|
58.50
|
58.50
|
58.00
|
58.10
|
58.28
|
37.35
|
1,020
|
|
4/15/2020
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
38.57
|
3,000
|
|
4/14/2020
|
-1.00 / -1.64%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
38.57
|
500
|
|
4/13/2020
|
+2.00 / +3.39%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
39.21
|
20
|
|
4/10/2020
|
-1.00 / -1.67%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
37.93
|
90
|
|
4/9/2020
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
38.57
|
1,280
|
|
4/8/2020
|
0.00 / 0.00%
|
58.00
|
60.00
|
58.00
|
60.00
|
59.00
|
38.57
|
1,010
|
|
4/7/2020
|
+1.00 / +1.69%
|
58.10
|
60.00
|
58.00
|
60.00
|
58.21
|
38.57
|
2,010
|
|
4/6/2020
|
+0.70 / +1.20%
|
58.50
|
60.00
|
58.50
|
59.00
|
59.84
|
37.93
|
1,270
|
|
4/3/2020
|
0.00 / 0.00%
|
58.30
|
61.00
|
57.00
|
58.30
|
58.08
|
37.48
|
1,670
|
|
4/1/2020
|
0.00 / 0.00%
|
58.30
|
58.30
|
58.30
|
58.30
|
58.30
|
37.48
|
0
|
|
3/31/2020
|
+3.80 / +6.97%
|
58.30
|
58.30
|
53.00
|
58.30
|
56.98
|
37.48
|
40
|
|
3/30/2020
|
-3.50 / -6.03%
|
57.10
|
57.60
|
54.50
|
54.50
|
54.83
|
35.03
|
2,900
|
|
3/27/2020
|
-2.00 / -3.33%
|
60.00
|
60.00
|
58.00
|
58.00
|
58.07
|
37.28
|
3,840
|
|
3/26/2020
|
+1.90 / +3.27%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
38.57
|
10
|
|
3/25/2020
|
-1.90 / -3.17%
|
60.00
|
60.00
|
58.10
|
58.10
|
59.05
|
37.35
|
110
|
|
3/24/2020
|
-1.00 / -1.64%
|
58.00
|
61.00
|
58.00
|
60.00
|
60.32
|
38.57
|
630
|
|
|