Closing price on 7/25/2019
|
|
Open |
53.00 |
High |
53.00 |
Low |
52.60 |
Volume |
440 |
Split-adjusted Price |
32.25 |
|
|
CAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/25/2019
|
-0.80 / -1.50%
|
53.00
|
53.00
|
52.60
|
52.60
|
52.80
|
32.25
|
440
|
|
7/24/2019
|
+0.40 / +0.75%
|
53.00
|
54.00
|
53.00
|
53.40
|
53.44
|
32.74
|
6,550
|
|
7/23/2019
|
+0.70 / +1.34%
|
52.90
|
55.00
|
52.90
|
53.00
|
53.38
|
32.49
|
11,840
|
|
7/22/2019
|
+1.90 / +3.77%
|
51.00
|
53.90
|
50.90
|
52.30
|
52.13
|
32.06
|
15,520
|
|
7/19/2019
|
0.00 / 0.00%
|
50.40
|
50.40
|
50.40
|
50.40
|
50.40
|
30.90
|
0
|
|
7/18/2019
|
-0.50 / -0.98%
|
50.50
|
50.50
|
50.40
|
50.40
|
50.45
|
30.90
|
2,330
|
|
7/17/2019
|
+0.50 / +0.99%
|
50.90
|
50.90
|
50.90
|
50.90
|
50.90
|
31.21
|
4,600
|
|
7/16/2019
|
+0.40 / +0.80%
|
50.50
|
50.50
|
50.40
|
50.40
|
50.45
|
30.90
|
210
|
|
7/15/2019
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
30.65
|
0
|
|
7/12/2019
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
30.65
|
100
|
|
7/11/2019
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.50
|
50.00
|
50.00
|
30.65
|
4,540
|
|
7/10/2019
|
-1.00 / -1.96%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
30.65
|
20
|
|
7/9/2019
|
-0.40 / -0.78%
|
51.00
|
51.00
|
50.90
|
51.00
|
50.98
|
31.27
|
620
|
|
7/8/2019
|
0.00 / 0.00%
|
51.40
|
51.40
|
51.40
|
51.40
|
51.40
|
31.51
|
0
|
|
7/5/2019
|
0.00 / 0.00%
|
51.40
|
51.40
|
51.40
|
51.40
|
51.40
|
31.51
|
0
|
|
7/4/2019
|
0.00 / 0.00%
|
51.50
|
51.50
|
51.40
|
51.40
|
51.45
|
31.51
|
570
|
|
7/3/2019
|
+0.30 / +0.59%
|
51.00
|
51.40
|
49.50
|
51.40
|
50.00
|
31.51
|
80
|
|
7/2/2019
|
0.00 / 0.00%
|
51.10
|
51.10
|
51.10
|
51.10
|
51.10
|
31.33
|
200
|
|
7/1/2019
|
+0.10 / +0.20%
|
51.50
|
51.50
|
51.10
|
51.10
|
51.10
|
31.33
|
4,540
|
|
6/28/2019
|
-0.50 / -0.97%
|
50.90
|
51.00
|
50.90
|
51.00
|
51.00
|
31.27
|
5,020
|
|
6/27/2019
|
-1.50 / -2.83%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
31.57
|
330
|
|
6/26/2019
|
0.00 / 0.00%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
32.49
|
0
|
|
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
|
|
|