Closing price on 6/8/2021
|
|
Open |
57.80 |
High |
57.80 |
Low |
57.60 |
Volume |
1,500 |
Split-adjusted Price |
40.85 |
|
|
CAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/8/2021
|
+0.10 / +0.17%
|
57.80
|
57.80
|
57.60
|
57.80
|
57.80
|
40.85
|
1,500
|
|
6/7/2021
|
-0.20 / -0.35%
|
57.20
|
57.70
|
57.20
|
57.70
|
57.65
|
40.78
|
1,700
|
|
6/4/2021
|
+0.20 / +0.35%
|
57.00
|
57.90
|
57.00
|
57.90
|
57.14
|
40.92
|
700
|
|
6/3/2021
|
0.00 / 0.00%
|
57.70
|
57.70
|
57.70
|
57.70
|
57.70
|
40.78
|
600
|
|
6/2/2021
|
-2.30 / -3.83%
|
60.00
|
60.00
|
57.10
|
57.70
|
59.50
|
40.78
|
4,000
|
|
6/1/2021
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
42.40
|
1,300
|
|
5/31/2021
|
+0.50 / +0.84%
|
59.50
|
60.00
|
59.50
|
60.00
|
59.89
|
42.40
|
9,110
|
|
5/28/2021
|
+0.50 / +0.85%
|
59.00
|
59.50
|
59.00
|
59.50
|
59.38
|
42.05
|
1,600
|
|
5/27/2021
|
0.00 / 0.00%
|
59.90
|
60.10
|
59.00
|
59.00
|
59.69
|
41.70
|
3,200
|
|
5/26/2021
|
+0.20 / +0.34%
|
58.60
|
59.00
|
57.70
|
59.00
|
58.85
|
41.70
|
2,600
|
|
5/25/2021
|
-0.30 / -0.51%
|
59.00
|
59.00
|
58.80
|
58.80
|
58.89
|
41.56
|
900
|
|
5/24/2021
|
+0.10 / +0.17%
|
59.10
|
59.10
|
58.50
|
59.10
|
59.00
|
41.77
|
5,000
|
|
5/21/2021
|
-1.00 / -1.67%
|
59.40
|
59.50
|
59.00
|
59.00
|
59.00
|
41.70
|
700
|
|
5/14/2021
|
+1.40 / +2.39%
|
61.70
|
61.70
|
60.00
|
60.00
|
60.00
|
42.40
|
400
|
|
5/13/2021
|
-2.80 / -4.56%
|
60.50
|
60.50
|
57.20
|
58.60
|
60.50
|
41.41
|
6,600
|
|
5/12/2021
|
0.00 / 0.00%
|
61.40
|
61.40
|
61.40
|
61.40
|
61.40
|
43.39
|
600
|
|
5/11/2021
|
+1.40 / +2.33%
|
60.20
|
61.40
|
60.20
|
61.40
|
60.82
|
43.39
|
1,100
|
|
5/10/2021
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
42.40
|
300
|
|
5/7/2021
|
-1.50 / -2.44%
|
61.00
|
61.00
|
59.00
|
60.00
|
61.00
|
42.40
|
3,400
|
|
5/6/2021
|
-0.50 / -0.81%
|
61.60
|
61.60
|
61.50
|
61.50
|
61.57
|
43.46
|
700
|
|
5/5/2021
|
-0.10 / -0.16%
|
62.10
|
62.10
|
62.00
|
62.00
|
62.01
|
43.82
|
1,700
|
|
5/4/2021
|
0.00 / 0.00%
|
62.10
|
62.10
|
62.00
|
62.10
|
62.10
|
43.89
|
1,800
|
|
4/29/2021
|
+0.10 / +0.16%
|
62.10
|
62.10
|
62.10
|
62.10
|
62.10
|
43.89
|
100
|
|
4/28/2021
|
0.00 / 0.00%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
43.82
|
600
|
|
4/27/2021
|
-0.50 / -0.80%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
43.82
|
100
|
|
4/26/2021
|
+0.60 / +0.97%
|
61.90
|
62.80
|
61.90
|
62.50
|
62.31
|
44.17
|
800
|
|
4/23/2021
|
-0.90 / -1.43%
|
61.90
|
61.90
|
61.90
|
61.90
|
61.90
|
43.75
|
700
|
|
4/22/2021
|
+0.80 / +1.29%
|
62.00
|
62.80
|
62.00
|
62.80
|
62.65
|
44.38
|
1,100
|
|
4/20/2021
|
0.00 / 0.00%
|
63.20
|
63.20
|
62.00
|
62.00
|
62.17
|
43.82
|
3,600
|
|
4/19/2021
|
-0.80 / -1.27%
|
62.50
|
62.80
|
62.00
|
62.00
|
62.25
|
43.82
|
2,800
|
|
|