Closing price on 9/24/2020
|
|
Open |
70.50 |
High |
70.80 |
Low |
70.40 |
Volume |
430 |
Split-adjusted Price |
47.06 |
|
|
CAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/24/2020
|
0.00 / 0.00%
|
70.50
|
70.80
|
70.40
|
70.40
|
70.40
|
47.06
|
430
|
|
9/23/2020
|
-2.00 / -2.76%
|
70.40
|
71.00
|
70.40
|
70.40
|
70.40
|
47.06
|
1,620
|
|
9/22/2020
|
0.00 / 0.00%
|
72.40
|
72.50
|
72.40
|
72.40
|
72.41
|
48.40
|
580
|
|
9/21/2020
|
-0.10 / -0.14%
|
71.50
|
72.40
|
71.50
|
72.40
|
71.73
|
48.40
|
2,370
|
|
9/18/2020
|
+0.50 / +0.69%
|
72.50
|
72.50
|
72.50
|
72.50
|
72.50
|
48.46
|
200
|
|
9/17/2020
|
0.00 / 0.00%
|
71.90
|
72.00
|
71.90
|
72.00
|
72.00
|
48.13
|
240
|
|
9/16/2020
|
-0.40 / -0.55%
|
72.40
|
72.40
|
70.00
|
72.00
|
71.88
|
48.13
|
960
|
|
9/15/2020
|
+0.10 / +0.14%
|
72.30
|
72.40
|
72.30
|
72.40
|
72.40
|
48.40
|
230
|
|
9/14/2020
|
-0.10 / -0.14%
|
72.30
|
72.30
|
72.30
|
72.30
|
72.30
|
48.33
|
500
|
|
9/11/2020
|
+0.80 / +1.12%
|
72.50
|
72.50
|
72.40
|
72.40
|
72.40
|
48.40
|
540
|
|
9/10/2020
|
-0.90 / -1.24%
|
72.50
|
72.50
|
71.60
|
71.60
|
72.05
|
47.86
|
70
|
|
9/9/2020
|
0.00 / 0.00%
|
72.50
|
72.50
|
72.50
|
72.50
|
72.50
|
48.46
|
70
|
|
9/8/2020
|
-0.10 / -0.14%
|
72.50
|
72.50
|
72.50
|
72.50
|
72.50
|
48.46
|
480
|
|
9/7/2020
|
-0.20 / -0.27%
|
72.80
|
72.80
|
72.60
|
72.60
|
72.70
|
48.53
|
720
|
|
9/4/2020
|
+0.20 / +0.28%
|
72.60
|
72.80
|
72.60
|
72.80
|
72.70
|
48.66
|
1,190
|
|
9/3/2020
|
+1.10 / +1.54%
|
72.50
|
75.50
|
72.40
|
72.60
|
73.59
|
48.53
|
7,800
|
|
9/1/2020
|
+3.40 / +4.99%
|
71.90
|
72.00
|
70.00
|
71.50
|
71.52
|
47.80
|
3,230
|
|
8/31/2020
|
0.00 / 0.00%
|
68.10
|
68.10
|
68.10
|
68.10
|
68.10
|
45.52
|
20
|
|
8/28/2020
|
+1.10 / +1.64%
|
68.00
|
68.10
|
68.00
|
68.10
|
68.05
|
45.52
|
620
|
|
8/27/2020
|
0.00 / 0.00%
|
67.90
|
67.90
|
67.00
|
67.00
|
67.16
|
44.79
|
2,010
|
|
8/26/2020
|
-1.00 / -1.47%
|
68.00
|
68.00
|
67.00
|
67.00
|
67.50
|
44.79
|
570
|
|
8/25/2020
|
-0.50 / -0.73%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
45.46
|
50
|
|
8/24/2020
|
+1.50 / +2.24%
|
67.00
|
68.50
|
67.00
|
68.50
|
67.94
|
45.79
|
1,310
|
|
8/21/2020
|
+1.50 / +2.29%
|
65.50
|
67.00
|
65.50
|
67.00
|
66.27
|
44.79
|
2,490
|
|
8/20/2020
|
+2.80 / +4.47%
|
65.50
|
65.50
|
65.50
|
65.50
|
65.50
|
43.78
|
90
|
|
8/19/2020
|
-3.30 / -5.00%
|
67.60
|
67.60
|
62.70
|
62.70
|
65.07
|
41.91
|
5,440
|
|
8/18/2020
|
-2.00 / -2.94%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
44.12
|
20
|
|
8/17/2020
|
+2.50 / +3.82%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
45.46
|
5,020
|
|
8/14/2020
|
-2.50 / -3.68%
|
68.00
|
68.00
|
65.50
|
65.50
|
66.75
|
43.78
|
200
|
|
8/13/2020
|
+2.50 / +3.82%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
45.46
|
40
|
|
|