|
Closing price on 7/7/2020
|
|
Open |
70.00 |
High |
70.00 |
Low |
66.10 |
Volume |
190,310 |
Split-adjusted Price |
44.19 |
|
|
CAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/7/2020
|
+0.10 / +0.15%
|
70.00
|
70.00
|
66.10
|
66.10
|
68.05
|
44.19
|
190,310
|
|
7/6/2020
|
+0.50 / +0.76%
|
65.50
|
66.00
|
65.10
|
66.00
|
65.99
|
44.12
|
3,940
|
|
7/3/2020
|
-0.50 / -0.76%
|
65.10
|
65.50
|
65.00
|
65.50
|
65.28
|
43.78
|
180
|
|
7/2/2020
|
0.00 / 0.00%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
44.12
|
30
|
|
7/1/2020
|
+0.20 / +0.30%
|
65.70
|
66.00
|
65.00
|
66.00
|
65.68
|
44.12
|
650
|
|
6/30/2020
|
+0.80 / +1.23%
|
67.40
|
67.40
|
65.00
|
65.80
|
65.08
|
43.98
|
630
|
|
6/29/2020
|
-1.00 / -1.52%
|
65.50
|
66.00
|
65.00
|
65.00
|
65.38
|
43.45
|
1,280
|
|
6/26/2020
|
+0.90 / +1.38%
|
66.00
|
66.10
|
65.00
|
66.00
|
65.17
|
44.12
|
890
|
|
6/25/2020
|
-3.90 / -5.65%
|
65.10
|
65.10
|
65.10
|
65.10
|
65.10
|
43.52
|
10
|
|
6/24/2020
|
0.00 / 0.00%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
46.12
|
10
|
|
6/23/2020
|
-0.20 / -0.29%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
46.12
|
180
|
|
6/22/2020
|
0.00 / 0.00%
|
69.20
|
69.20
|
69.20
|
69.20
|
69.20
|
46.26
|
70
|
|
6/19/2020
|
+0.20 / +0.29%
|
69.50
|
69.50
|
69.20
|
69.20
|
69.35
|
46.26
|
20
|
|
6/18/2020
|
-0.50 / -0.72%
|
69.50
|
69.50
|
69.00
|
69.00
|
69.25
|
46.12
|
300
|
|
6/17/2020
|
+0.50 / +0.72%
|
69.30
|
69.50
|
69.00
|
69.50
|
69.03
|
46.46
|
1,130
|
|
6/16/2020
|
0.00 / 0.00%
|
65.70
|
69.00
|
65.70
|
69.00
|
67.35
|
46.12
|
200
|
|
6/15/2020
|
0.00 / 0.00%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
46.12
|
1,190
|
|
6/12/2020
|
0.00 / 0.00%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
46.12
|
0
|
|
6/11/2020
|
0.00 / 0.00%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
46.12
|
0
|
|
6/10/2020
|
-2.00 / -2.82%
|
70.10
|
70.10
|
69.00
|
69.00
|
69.57
|
46.12
|
460
|
|
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
|
|
|
|
|
|