Closing price on 8/29/2019
|
|
Open |
54.20 |
High |
54.20 |
Low |
53.50 |
Volume |
2,900 |
Split-adjusted Price |
33.23 |
|
|
CAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/29/2019
|
0.00 / 0.00%
|
54.20
|
54.20
|
53.50
|
54.20
|
53.79
|
33.23
|
2,900
|
|
8/28/2019
|
-0.30 / -0.55%
|
54.50
|
54.50
|
53.80
|
54.20
|
54.00
|
33.23
|
7,000
|
|
8/27/2019
|
-0.40 / -0.73%
|
56.00
|
56.00
|
54.00
|
54.50
|
54.38
|
33.41
|
5,020
|
|
8/26/2019
|
+1.10 / +2.04%
|
53.80
|
54.90
|
53.80
|
54.90
|
54.29
|
33.66
|
700
|
|
8/23/2019
|
+0.40 / +0.75%
|
55.90
|
55.90
|
53.80
|
53.80
|
54.33
|
32.98
|
45,460
|
|
8/22/2019
|
+0.40 / +0.75%
|
52.90
|
53.40
|
52.00
|
53.40
|
52.70
|
32.74
|
5,560
|
|
8/21/2019
|
0.00 / 0.00%
|
50.30
|
54.00
|
50.30
|
53.00
|
52.81
|
32.49
|
4,810
|
|
8/20/2019
|
0.00 / 0.00%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
32.49
|
0
|
|
8/19/2019
|
0.00 / 0.00%
|
50.50
|
53.00
|
49.50
|
53.00
|
50.87
|
32.49
|
6,880
|
|
8/16/2019
|
-1.00 / -1.85%
|
52.00
|
53.00
|
50.40
|
53.00
|
51.18
|
32.49
|
2,110
|
|
8/15/2019
|
0.00 / 0.00%
|
54.00
|
54.00
|
51.50
|
54.00
|
52.44
|
33.11
|
1,640
|
|
8/14/2019
|
0.00 / 0.00%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
33.11
|
0
|
|
8/13/2019
|
-2.00 / -3.57%
|
55.00
|
55.00
|
52.10
|
54.00
|
52.38
|
33.11
|
1,890
|
|
8/12/2019
|
+2.00 / +3.70%
|
52.50
|
56.00
|
51.00
|
56.00
|
52.48
|
34.33
|
8,860
|
|
8/9/2019
|
+1.40 / +2.66%
|
51.90
|
55.00
|
51.90
|
54.00
|
52.40
|
33.11
|
7,710
|
|
8/8/2019
|
+1.60 / +3.14%
|
50.90
|
52.60
|
50.90
|
52.60
|
51.72
|
32.25
|
1,740
|
|
8/7/2019
|
+0.50 / +0.99%
|
51.00
|
51.00
|
50.90
|
51.00
|
50.96
|
31.27
|
2,080
|
|
8/6/2019
|
-0.50 / -0.98%
|
48.90
|
51.00
|
48.90
|
50.50
|
50.18
|
30.96
|
5,560
|
|
8/5/2019
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
31.27
|
150
|
|
8/2/2019
|
-1.00 / -1.92%
|
51.00
|
51.00
|
50.00
|
51.00
|
50.30
|
31.27
|
3,380
|
|
8/1/2019
|
0.00 / 0.00%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
31.88
|
0
|
|
7/31/2019
|
0.00 / 0.00%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
31.88
|
0
|
|
7/30/2019
|
-0.50 / -0.95%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
31.88
|
600
|
|
7/29/2019
|
-0.10 / -0.19%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
32.19
|
2,180
|
|
7/26/2019
|
0.00 / 0.00%
|
52.50
|
52.60
|
51.00
|
52.60
|
51.19
|
32.25
|
1,680
|
|
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
|
|
|