Closing price on 9/23/2021
|
|
Open |
60.00 |
High |
60.00 |
Low |
60.00 |
Volume |
2,300 |
Split-adjusted Price |
40.85 |
|
|
CAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/23/2021
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
40.85
|
2,300
|
|
9/22/2021
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
40.85
|
0
|
|
9/21/2021
|
-0.90 / -1.48%
|
60.70
|
62.00
|
60.00
|
60.00
|
60.26
|
40.85
|
4,900
|
|
9/20/2021
|
-0.30 / -0.49%
|
61.10
|
61.10
|
60.90
|
60.90
|
60.90
|
41.47
|
300
|
|
9/17/2021
|
+0.60 / +0.99%
|
61.30
|
61.30
|
61.20
|
61.20
|
61.30
|
41.67
|
1,200
|
|
9/16/2021
|
+0.10 / +0.17%
|
60.50
|
60.60
|
60.50
|
60.60
|
60.51
|
41.26
|
1,700
|
|
9/15/2021
|
-2.50 / -3.97%
|
60.50
|
60.60
|
60.50
|
60.50
|
60.60
|
41.19
|
1,000
|
|
9/14/2021
|
+1.50 / +2.44%
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
42.90
|
300
|
|
9/13/2021
|
0.00 / 0.00%
|
61.50
|
61.50
|
61.50
|
61.50
|
61.50
|
41.87
|
3,200
|
|
9/10/2021
|
-2.00 / -3.15%
|
62.60
|
62.60
|
59.10
|
61.50
|
60.22
|
41.87
|
4,600
|
|
9/9/2021
|
-0.10 / -0.16%
|
63.50
|
63.50
|
63.50
|
63.50
|
63.50
|
43.24
|
200
|
|
9/8/2021
|
0.00 / 0.00%
|
63.60
|
63.60
|
63.60
|
63.60
|
63.60
|
43.30
|
0
|
|
9/7/2021
|
+0.60 / +0.95%
|
63.90
|
63.90
|
63.60
|
63.60
|
63.90
|
43.30
|
200
|
|
9/6/2021
|
0.00 / 0.00%
|
63.00
|
64.00
|
63.00
|
63.00
|
63.57
|
42.90
|
4,200
|
|
8/30/2021
|
0.00 / 0.00%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
43.58
|
0
|
|
8/27/2021
|
-1.00 / -1.56%
|
63.50
|
63.50
|
61.50
|
63.00
|
62.50
|
42.90
|
800
|
|
8/26/2021
|
+1.20 / +1.91%
|
62.50
|
64.00
|
62.50
|
64.00
|
64.00
|
43.58
|
200
|
|
8/25/2021
|
+1.80 / +2.95%
|
62.80
|
62.80
|
62.80
|
62.80
|
62.80
|
42.76
|
100
|
|
8/24/2021
|
0.00 / 0.00%
|
60.00
|
64.00
|
60.00
|
61.00
|
61.43
|
41.53
|
700
|
|
8/23/2021
|
-2.20 / -3.48%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
41.53
|
100
|
|
8/20/2021
|
-1.70 / -2.62%
|
63.20
|
63.20
|
63.00
|
63.20
|
63.20
|
43.03
|
500
|
|
8/19/2021
|
+0.80 / +1.25%
|
64.50
|
64.90
|
64.50
|
64.90
|
64.50
|
44.19
|
300
|
|
8/18/2021
|
-0.40 / -0.62%
|
65.00
|
65.00
|
64.10
|
64.10
|
64.55
|
43.64
|
1,100
|
|
8/17/2021
|
-0.60 / -0.92%
|
64.60
|
64.60
|
64.50
|
64.50
|
64.60
|
43.92
|
600
|
|
8/16/2021
|
-0.90 / -1.36%
|
66.00
|
67.00
|
65.10
|
65.10
|
66.38
|
44.33
|
4,700
|
|
8/13/2021
|
0.00 / 0.00%
|
66.00
|
66.00
|
65.10
|
66.00
|
65.97
|
44.94
|
11,900
|
|
8/12/2021
|
-1.00 / -1.49%
|
66.00
|
66.00
|
65.20
|
66.00
|
65.96
|
44.94
|
8,900
|
|
8/11/2021
|
0.00 / 0.00%
|
64.80
|
67.00
|
64.80
|
67.00
|
66.73
|
45.62
|
4,960
|
|
8/10/2021
|
-0.90 / -1.33%
|
67.50
|
67.50
|
66.00
|
67.00
|
67.12
|
45.62
|
6,600
|
|
8/9/2021
|
+3.40 / +5.27%
|
65.00
|
70.00
|
65.00
|
67.90
|
69.74
|
46.23
|
260,900
|
|
|