Closing price on 6/9/2020
|
|
Open |
73.00 |
High |
73.00 |
Low |
71.00 |
Volume |
310 |
Split-adjusted Price |
47.46 |
|
|
CAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/9/2020
|
+1.00 / +1.43%
|
73.00
|
73.00
|
71.00
|
71.00
|
72.00
|
47.46
|
310
|
|
6/8/2020
|
+3.00 / +4.48%
|
71.60
|
71.60
|
69.30
|
70.00
|
69.81
|
46.79
|
530
|
|
6/5/2020
|
0.00 / 0.00%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
44.79
|
810
|
|
6/4/2020
|
+0.40 / +0.60%
|
67.50
|
67.50
|
67.00
|
67.00
|
67.25
|
44.79
|
110
|
|
6/3/2020
|
0.00 / 0.00%
|
66.60
|
68.00
|
66.60
|
66.60
|
66.95
|
44.52
|
70
|
|
6/2/2020
|
+0.10 / +0.15%
|
67.00
|
68.50
|
66.50
|
66.60
|
66.67
|
44.52
|
1,680
|
|
6/1/2020
|
+0.50 / +0.76%
|
66.00
|
66.50
|
65.00
|
66.50
|
66.04
|
44.45
|
1,590
|
|
5/29/2020
|
0.00 / 0.00%
|
66.00
|
68.00
|
66.00
|
66.00
|
66.17
|
44.12
|
2,010
|
|
5/28/2020
|
-0.70 / -1.05%
|
66.70
|
66.70
|
66.00
|
66.00
|
66.50
|
44.12
|
2,060
|
|
5/27/2020
|
0.00 / 0.00%
|
66.70
|
66.70
|
66.70
|
66.70
|
66.70
|
44.59
|
1,200
|
|
5/26/2020
|
+0.20 / +0.30%
|
66.50
|
66.70
|
66.50
|
66.70
|
66.60
|
44.59
|
3,510
|
|
5/25/2020
|
+2.70 / +4.23%
|
63.10
|
66.50
|
63.00
|
66.50
|
65.14
|
44.45
|
8,490
|
|
5/22/2020
|
-0.20 / -0.31%
|
63.80
|
63.80
|
63.80
|
63.80
|
63.80
|
42.65
|
30
|
|
5/21/2020
|
+0.10 / +0.16%
|
64.00
|
64.00
|
63.00
|
64.00
|
63.78
|
42.78
|
1,270
|
|
5/20/2020
|
-0.10 / -0.16%
|
64.00
|
64.00
|
63.00
|
63.90
|
63.86
|
42.71
|
2,490
|
|
5/19/2020
|
0.00 / 0.00%
|
64.00
|
64.00
|
63.00
|
64.00
|
63.16
|
42.78
|
190
|
|
5/18/2020
|
0.00 / 0.00%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
42.78
|
1,740
|
|
5/15/2020
|
0.00 / 0.00%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
42.78
|
1,060
|
|
5/14/2020
|
-1.00 / -1.54%
|
64.20
|
64.20
|
64.00
|
64.00
|
64.10
|
42.78
|
350
|
|
5/13/2020
|
0.00 / 0.00%
|
65.50
|
65.50
|
64.00
|
65.00
|
65.09
|
43.45
|
2,320
|
|
5/12/2020
|
0.00 / 0.00%
|
65.00
|
65.00
|
64.50
|
65.00
|
64.96
|
43.45
|
1,170
|
|
5/11/2020
|
0.00 / 0.00%
|
66.90
|
66.90
|
65.00
|
65.00
|
65.95
|
43.45
|
2,590
|
|
5/8/2020
|
0.00 / 0.00%
|
64.00
|
65.00
|
64.00
|
65.00
|
64.84
|
43.45
|
3,470
|
|
5/7/2020
|
-0.20 / -0.31%
|
61.10
|
65.00
|
61.10
|
65.00
|
62.50
|
43.45
|
160
|
|
5/6/2020
|
0.00 / 0.00%
|
65.20
|
65.20
|
61.20
|
65.20
|
64.20
|
43.58
|
180
|
|
5/5/2020
|
0.00 / 0.00%
|
65.20
|
65.20
|
65.20
|
65.20
|
65.20
|
43.58
|
100
|
|
5/4/2020
|
+2.50 / +3.99%
|
65.20
|
65.30
|
65.20
|
65.20
|
65.23
|
43.58
|
520
|
|
4/29/2020
|
-4.80 / -6.86%
|
68.00
|
70.00
|
65.10
|
65.20
|
65.96
|
41.91
|
6,580
|
|
4/28/2020
|
-0.10 / -0.14%
|
71.00
|
71.00
|
67.00
|
70.00
|
69.19
|
45.00
|
1,980
|
|
4/27/2020
|
+3.10 / +4.63%
|
67.50
|
70.50
|
67.50
|
70.10
|
69.80
|
45.06
|
1,490
|
|
|