|
Closing price on 9/4/2020
|
|
Open |
72.60 |
High |
72.80 |
Low |
72.60 |
Volume |
1,190 |
Split-adjusted Price |
48.66 |
|
|
CAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
8/12/2020
|
0.00 / 0.00%
|
69.00
|
69.00
|
65.50
|
65.50
|
68.16
|
43.78
|
2,010
|
|
8/11/2020
|
0.00 / 0.00%
|
65.50
|
65.50
|
65.50
|
65.50
|
65.50
|
43.78
|
0
|
|
8/10/2020
|
0.00 / 0.00%
|
65.50
|
65.50
|
65.50
|
65.50
|
65.50
|
43.78
|
140
|
|
8/7/2020
|
0.00 / 0.00%
|
69.00
|
69.00
|
65.50
|
65.50
|
67.92
|
43.78
|
530
|
|
8/6/2020
|
+0.50 / +0.77%
|
65.00
|
65.50
|
65.00
|
65.50
|
65.25
|
43.78
|
80
|
|
8/5/2020
|
0.00 / 0.00%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
43.45
|
0
|
|
8/4/2020
|
-4.40 / -6.34%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
43.45
|
50
|
|
8/3/2020
|
+4.40 / +6.77%
|
60.80
|
69.40
|
60.80
|
69.40
|
68.00
|
46.39
|
250
|
|
7/31/2020
|
-1.00 / -1.52%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
43.45
|
10
|
|
7/30/2020
|
+0.30 / +0.46%
|
62.50
|
66.00
|
61.20
|
66.00
|
65.26
|
44.12
|
3,800
|
|
7/29/2020
|
-1.50 / -2.23%
|
63.80
|
65.70
|
63.80
|
65.70
|
64.75
|
43.92
|
30
|
|
7/28/2020
|
+2.20 / +3.38%
|
62.50
|
68.00
|
62.50
|
67.20
|
63.28
|
44.92
|
1,770
|
|
7/27/2020
|
0.00 / 0.00%
|
60.50
|
65.00
|
60.50
|
65.00
|
62.28
|
43.45
|
4,480
|
|
7/24/2020
|
-2.50 / -3.70%
|
67.00
|
67.00
|
65.00
|
65.00
|
65.22
|
43.45
|
460
|
|
|
|
|
|