Closing price on 6/4/2019
|
|
Open |
53.00 |
High |
53.00 |
Low |
52.90 |
Volume |
790 |
Split-adjusted Price |
32.43 |
|
|
CAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
5/14/2019
|
+0.10 / +0.18%
|
55.90
|
55.90
|
54.60
|
55.90
|
55.58
|
34.27
|
260
|
|
5/13/2019
|
-0.20 / -0.36%
|
55.80
|
55.80
|
55.80
|
55.80
|
55.80
|
34.21
|
210
|
|
5/10/2019
|
0.00 / 0.00%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
34.33
|
0
|
|
5/9/2019
|
0.00 / 0.00%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
34.33
|
0
|
|
5/8/2019
|
0.00 / 0.00%
|
54.60
|
56.00
|
54.60
|
56.00
|
55.77
|
34.33
|
520
|
|
5/7/2019
|
0.00 / 0.00%
|
55.00
|
56.00
|
54.50
|
56.00
|
54.55
|
34.33
|
220
|
|
5/6/2019
|
-0.80 / -1.41%
|
56.50
|
56.50
|
55.00
|
56.00
|
55.91
|
34.33
|
930
|
|
5/3/2019
|
0.00 / 0.00%
|
56.00
|
56.80
|
56.00
|
56.80
|
56.06
|
34.82
|
1,320
|
|
5/2/2019
|
+2.30 / +4.22%
|
57.80
|
57.80
|
54.50
|
56.80
|
55.68
|
34.82
|
880
|
|
4/26/2019
|
0.00 / 0.00%
|
55.50
|
58.00
|
55.50
|
58.00
|
57.40
|
33.41
|
1,690
|
|
4/25/2019
|
0.00 / 0.00%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
33.41
|
1,000
|
|
4/24/2019
|
0.00 / 0.00%
|
58.00
|
58.00
|
57.00
|
58.00
|
57.61
|
33.41
|
3,350
|
|
4/23/2019
|
-0.80 / -1.36%
|
58.00
|
58.40
|
58.00
|
58.00
|
58.10
|
33.41
|
630
|
|
4/22/2019
|
+2.10 / +3.70%
|
59.70
|
59.70
|
58.70
|
58.80
|
59.09
|
33.87
|
1,320
|
|
4/19/2019
|
-1.30 / -2.24%
|
57.90
|
57.90
|
56.70
|
56.70
|
57.30
|
32.66
|
90
|
|
|