Closing price on 6/18/2021
|
|
Open |
58.00 |
High |
58.30 |
Low |
57.70 |
Volume |
4,200 |
Split-adjusted Price |
38.88 |
|
|
CAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/18/2021
|
+0.10 / +0.17%
|
58.00
|
58.30
|
57.70
|
58.10
|
58.00
|
38.88
|
4,200
|
|
6/17/2021
|
+0.20 / +0.35%
|
57.70
|
58.00
|
57.70
|
58.00
|
58.00
|
38.82
|
6,500
|
|
6/16/2021
|
+1.00 / +1.76%
|
56.80
|
57.80
|
56.80
|
57.80
|
57.14
|
38.68
|
3,500
|
|
6/15/2021
|
+0.10 / +0.18%
|
52.50
|
56.90
|
51.50
|
56.80
|
55.95
|
38.01
|
11,100
|
|
6/14/2021
|
-1.80 / -3.08%
|
58.10
|
58.10
|
56.00
|
56.70
|
57.11
|
37.95
|
8,300
|
|
6/11/2021
|
0.00 / 0.00%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
39.15
|
1,100
|
|
6/10/2021
|
-0.50 / -0.85%
|
58.00
|
59.00
|
58.00
|
58.50
|
58.42
|
39.15
|
1,900
|
|
6/9/2021
|
+1.20 / +2.08%
|
57.80
|
59.00
|
57.10
|
59.00
|
57.69
|
39.49
|
2,600
|
|
6/8/2021
|
+0.10 / +0.17%
|
57.80
|
57.80
|
57.60
|
57.80
|
57.80
|
38.68
|
1,500
|
|
6/7/2021
|
-0.20 / -0.35%
|
57.20
|
57.70
|
57.20
|
57.70
|
57.65
|
38.62
|
1,700
|
|
6/4/2021
|
+0.20 / +0.35%
|
57.00
|
57.90
|
57.00
|
57.90
|
57.14
|
38.75
|
700
|
|
6/3/2021
|
0.00 / 0.00%
|
57.70
|
57.70
|
57.70
|
57.70
|
57.70
|
38.62
|
600
|
|
6/2/2021
|
-2.30 / -3.83%
|
60.00
|
60.00
|
57.10
|
57.70
|
59.50
|
38.62
|
4,000
|
|
6/1/2021
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
40.15
|
1,300
|
|
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
|
|
|