Closing price on 6/19/2024
|
|
Open |
72.00 |
High |
72.10 |
Low |
71.50 |
Volume |
17,800 |
Split-adjusted Price |
72.00 |
|
|
CAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/19/2024
|
-0.20 / -0.28%
|
72.00
|
72.10
|
71.50
|
72.00
|
71.85
|
72.00
|
17,800
|
|
6/18/2024
|
+0.20 / +0.28%
|
72.00
|
72.20
|
71.50
|
72.20
|
71.80
|
72.20
|
7,800
|
|
6/17/2024
|
0.00 / 0.00%
|
72.00
|
72.20
|
71.50
|
72.00
|
72.05
|
72.00
|
18,900
|
|
6/14/2024
|
0.00 / 0.00%
|
70.20
|
72.50
|
70.20
|
72.00
|
72.09
|
72.00
|
20,000
|
|
6/13/2024
|
0.00 / 0.00%
|
72.00
|
72.40
|
70.20
|
72.00
|
72.08
|
72.00
|
26,100
|
|
6/12/2024
|
0.00 / 0.00%
|
72.00
|
72.40
|
72.00
|
72.00
|
72.05
|
72.00
|
5,300
|
|
6/11/2024
|
+1.00 / +1.41%
|
71.50
|
72.40
|
71.50
|
72.00
|
72.03
|
72.00
|
43,500
|
|
6/10/2024
|
+1.50 / +2.16%
|
69.40
|
71.00
|
69.40
|
71.00
|
70.17
|
71.00
|
40,200
|
|
6/7/2024
|
+0.50 / +0.72%
|
69.00
|
69.50
|
69.00
|
69.50
|
69.02
|
69.50
|
8,300
|
|
6/6/2024
|
0.00 / 0.00%
|
69.00
|
69.50
|
68.90
|
69.00
|
69.20
|
69.00
|
5,700
|
|
6/5/2024
|
0.00 / 0.00%
|
69.20
|
69.50
|
69.00
|
69.00
|
69.25
|
69.00
|
3,600
|
|
6/4/2024
|
+0.10 / +0.15%
|
68.40
|
69.20
|
68.10
|
69.00
|
68.94
|
69.00
|
19,300
|
|
6/3/2024
|
-0.10 / -0.14%
|
69.00
|
69.20
|
68.70
|
68.90
|
68.89
|
68.90
|
12,300
|
|
5/31/2024
|
+0.20 / +0.29%
|
68.80
|
69.70
|
68.80
|
69.00
|
69.43
|
69.00
|
3,100
|
|
5/30/2024
|
-0.60 / -0.86%
|
69.00
|
69.30
|
68.80
|
68.80
|
69.04
|
68.80
|
9,300
|
|
5/29/2024
|
+0.20 / +0.29%
|
69.10
|
69.90
|
68.90
|
69.40
|
69.50
|
69.40
|
12,900
|
|
5/28/2024
|
0.00 / 0.00%
|
69.20
|
69.40
|
69.20
|
69.20
|
69.24
|
69.20
|
10,600
|
|
5/27/2024
|
+0.20 / +0.29%
|
68.50
|
69.80
|
68.50
|
69.20
|
69.37
|
69.20
|
4,100
|
|
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
|
|
|