Closing price on 6/25/2019
|
|
Open |
53.00 |
High |
53.00 |
Low |
50.00 |
Volume |
1,450 |
Split-adjusted Price |
32.49 |
|
|
CAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/25/2019
|
0.00 / 0.00%
|
53.00
|
53.00
|
50.00
|
53.00
|
50.34
|
32.49
|
1,450
|
|
6/24/2019
|
+0.20 / +0.38%
|
52.00
|
53.00
|
51.60
|
53.00
|
51.94
|
32.49
|
7,740
|
|
6/21/2019
|
0.00 / 0.00%
|
52.80
|
52.80
|
52.80
|
52.80
|
52.80
|
32.37
|
0
|
|
6/20/2019
|
0.00 / 0.00%
|
52.80
|
52.80
|
52.80
|
52.80
|
52.80
|
32.37
|
0
|
|
6/19/2019
|
0.00 / 0.00%
|
52.80
|
52.80
|
52.80
|
52.80
|
52.80
|
32.37
|
0
|
|
6/18/2019
|
0.00 / 0.00%
|
52.50
|
52.80
|
52.00
|
52.80
|
52.63
|
32.37
|
1,140
|
|
6/17/2019
|
-0.20 / -0.38%
|
53.00
|
53.00
|
52.80
|
52.80
|
52.90
|
32.37
|
30
|
|
6/14/2019
|
+0.60 / +1.15%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
32.49
|
50
|
|
6/13/2019
|
0.00 / 0.00%
|
52.40
|
52.40
|
52.40
|
52.40
|
52.40
|
32.12
|
0
|
|
6/12/2019
|
0.00 / 0.00%
|
52.40
|
52.40
|
52.40
|
52.40
|
52.40
|
32.12
|
0
|
|
6/11/2019
|
-0.60 / -1.13%
|
52.80
|
52.90
|
52.40
|
52.40
|
52.63
|
32.12
|
730
|
|
6/10/2019
|
-0.40 / -0.75%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
32.49
|
87,700
|
|
6/7/2019
|
0.00 / 0.00%
|
53.40
|
53.40
|
53.40
|
53.40
|
53.40
|
32.74
|
0
|
|
6/6/2019
|
+0.50 / +0.95%
|
52.00
|
53.40
|
52.00
|
53.40
|
52.70
|
32.74
|
100
|
|
6/5/2019
|
0.00 / 0.00%
|
52.90
|
52.90
|
52.90
|
52.90
|
52.90
|
32.43
|
0
|
|
6/4/2019
|
0.00 / 0.00%
|
53.00
|
53.00
|
52.90
|
52.90
|
52.95
|
32.43
|
790
|
|
6/3/2019
|
-1.00 / -1.86%
|
53.10
|
53.60
|
52.90
|
52.90
|
53.26
|
32.43
|
920
|
|
5/31/2019
|
-0.10 / -0.19%
|
53.20
|
53.90
|
53.10
|
53.90
|
53.53
|
33.04
|
500
|
|
5/30/2019
|
0.00 / 0.00%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
33.11
|
5,590
|
|
5/29/2019
|
0.00 / 0.00%
|
53.40
|
54.20
|
53.40
|
54.00
|
53.75
|
33.11
|
85,170
|
|
5/28/2019
|
0.00 / 0.00%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
33.11
|
100
|
|
5/27/2019
|
-0.90 / -1.64%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
33.11
|
20
|
|
5/24/2019
|
+0.90 / +1.67%
|
54.00
|
54.90
|
53.30
|
54.90
|
53.74
|
33.66
|
87,810
|
|
5/23/2019
|
-0.90 / -1.64%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
33.11
|
210
|
|
5/22/2019
|
-0.10 / -0.18%
|
54.30
|
54.90
|
53.00
|
54.90
|
53.50
|
33.66
|
6,000
|
|
5/21/2019
|
0.00 / 0.00%
|
54.90
|
55.00
|
54.90
|
55.00
|
54.95
|
33.72
|
20
|
|
5/20/2019
|
0.00 / 0.00%
|
55.00
|
55.00
|
54.00
|
55.00
|
54.95
|
33.72
|
910
|
|
5/17/2019
|
0.00 / 0.00%
|
54.90
|
55.00
|
54.90
|
55.00
|
54.95
|
33.72
|
30
|
|
5/16/2019
|
0.00 / 0.00%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
33.72
|
2,300
|
|
5/15/2019
|
-0.90 / -1.61%
|
55.00
|
55.00
|
53.80
|
55.00
|
54.37
|
33.72
|
3,090
|
|
|