Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CAT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 1.50 | 0.04 | 2.74% | 1.45 | 1.52 | 1.445 | 514,566 |
| May 23 2024 | 1.46 | 0.00 | 0.34% | 1.47 | 1.49 | 1.45 | 1,401,174 |
| May 22 2024 | 1.455 | -0.02 | -1.36% | 1.465 | 1.49 | 1.445 | 624,012 |
| May 21 2024 | 1.475 | 0.00 | 0.00% | 1.45 | 1.485 | 1.45 | 53,258 |
| May 20 2024 | 1.475 | 0.01 | 0.68% | 1.475 | 1.50 | 1.47 | 137,560 |
| May 17 2024 | 1.465 | -0.02 | -1.01% | 1.495 | 1.495 | 1.455 | 62,368 |
| May 16 2024 | 1.48 | 0.04 | 2.78% | 1.41 | 1.48 | 1.41 | 319,604 |
| May 15 2024 | 1.44 | 0.00 | 0.35% | 1.42 | 1.455 | 1.415 | 96,429 |
| May 14 2024 | 1.435 | -0.05 | -3.37% | 1.485 | 1.495 | 1.41 | 106,797 |
| May 13 2024 | 1.485 | -0.02 | -1.00% | 1.50 | 1.55 | 1.445 | 92,143 |
| May 10 2024 | 1.50 | 0.01 | 1.01% | 1.475 | 1.50 | 1.45 | 778,517 |
| May 09 2024 | 1.485 | -0.04 | -2.30% | 1.515 | 1.52 | 1.47 | 91,105 |
| May 08 2024 | 1.52 | -0.05 | -3.18% | 1.58 | 1.58 | 1.50 | 132,410 |
| May 07 2024 | 1.57 | 0.03 | 1.95% | 1.545 | 1.615 | 1.54 | 176,148 |
| May 06 2024 | 1.54 | 0.09 | 6.21% | 1.46 | 1.555 | 1.435 | 256,898 |
| May 03 2024 | 1.45 | 0.05 | 3.57% | 1.385 | 1.455 | 1.35 | 289,768 |
| May 02 2024 | 1.40 | -0.01 | -0.36% | 1.38 | 1.43 | 1.38 | 153,069 |
| May 01 2024 | 1.405 | -0.08 | -5.07% | 1.44 | 1.445 | 1.38 | 183,755 |
| Apr 30 2024 | 1.48 | 0.03 | 2.25% | 1.455 | 1.525 | 1.43 | 66,953 |
| Apr 29 2024 | 1.4475 | -0.04 | -2.85% | 1.455 | 1.485 | 1.42 | 118,708 |
| Apr 26 2024 | 1.49 | 0.01 | 0.68% | 1.485 | 1.49 | 1.425 | 207,552 |
| Apr 24 2024 | 1.48 | 0.01 | 0.68% | 1.45 | 1.495 | 1.45 | 582,758 |
| Apr 23 2024 | 1.47 | 0.06 | 4.26% | 1.40 | 1.47 | 1.39 | 105,587 |
| Apr 22 2024 | 1.41 | -0.03 | -1.74% | 1.39 | 1.455 | 1.37 | 340,667 |
| Apr 19 2024 | 1.435 | -0.06 | -4.01% | 1.50 | 1.50 | 1.40 | 152,616 |
| Apr 18 2024 | 1.495 | -0.04 | -2.29% | 1.555 | 1.555 | 1.48 | 56,137 |
| Apr 17 2024 | 1.53 | 0.04 | 3.03% | 1.495 | 1.55 | 1.465 | 95,023 |
| Apr 16 2024 | 1.485 | -0.01 | -0.34% | 1.51 | 1.51 | 1.475 | 382,897 |
| Apr 15 2024 | 1.49 | -0.07 | -4.49% | 1.54 | 1.54 | 1.46 | 195,403 |
| Apr 12 2024 | 1.56 | 0.04 | 2.63% | 1.55 | 1.56 | 1.54 | 43,565 |
| Apr 11 2024 | 1.52 | -0.11 | -6.46% | 1.59 | 1.605 | 1.495 | 438,512 |
| Apr 10 2024 | 1.625 | -0.02 | -1.22% | 1.565 | 1.635 | 1.565 | 169,098 |
| Apr 09 2024 | 1.645 | 0.02 | 0.92% | 1.63 | 1.675 | 1.615 | 194,571 |
| Apr 08 2024 | 1.63 | 0.00 | 0.00% | 1.63 | 1.63 | 1.63 | 0.00 |
| Apr 05 2024 | 1.63 | -0.02 | -1.21% | 1.66 | 1.66 | 1.60 | 87,938 |
| Apr 04 2024 | 1.65 | 0.05 | 3.12% | 1.67 | 1.70 | 1.63 | 1,275,641 |
| Apr 03 2024 | 1.60 | -0.02 | -1.23% | 1.65 | 1.65 | 1.57 | 1,377,536 |
| Apr 02 2024 | 1.62 | 0.11 | 7.28% | 1.55 | 1.63 | 1.53 | 384,351 |
| Mar 28 2024 | 1.51 | 0.03 | 2.37% | 1.47 | 1.5475 | 1.47 | 341,641 |
| Mar 27 2024 | 1.475 | -0.05 | -3.28% | 1.545 | 1.545 | 1.435 | 1,356,238 |
| Mar 26 2024 | 1.525 | 0.23 | 17.76% | 1.315 | 1.56 | 1.315 | 1,154,072 |
| Mar 25 2024 | 1.295 | 0.02 | 1.57% | 1.265 | 1.315 | 1.265 | 114,404 |
| Mar 22 2024 | 1.275 | 0.03 | 2.82% | 1.245 | 1.285 | 1.245 | 96,472 |
| Mar 21 2024 | 1.24 | 0.02 | 2.06% | 1.23 | 1.24 | 1.215 | 90,628 |
| Mar 20 2024 | 1.215 | 0.00 | -0.21% | 1.21 | 1.225 | 1.205 | 76,142 |
| Mar 19 2024 | 1.2175 | -0.01 | -1.02% | 1.25 | 1.25 | 1.20 | 101,356 |
| Mar 18 2024 | 1.23 | 0.00 | 0.00% | 1.25 | 1.25 | 1.22 | 69,574 |
| Mar 15 2024 | 1.23 | -0.03 | -1.99% | 1.23 | 1.245 | 1.22 | 52,940 |
| Mar 14 2024 | 1.255 | -0.01 | -0.40% | 1.28 | 1.28 | 1.225 | 81,202 |
| Mar 13 2024 | 1.26 | 0.04 | 3.70% | 1.215 | 1.28 | 1.21 | 370,473 |
| Mar 12 2024 | 1.215 | -0.01 | -0.41% | 1.21 | 1.235 | 1.21 | 301,001 |
| Mar 11 2024 | 1.22 | -0.01 | -0.81% | 1.22 | 1.24 | 1.205 | 229,002 |
| Mar 08 2024 | 1.23 | -0.02 | -1.20% | 1.25 | 1.265 | 1.23 | 302,138 |
| Mar 07 2024 | 1.245 | -0.02 | -1.58% | 1.265 | 1.31 | 1.245 | 79,620 |
| Mar 06 2024 | 1.265 | -0.01 | -0.39% | 1.275 | 1.29 | 1.26 | 38,086 |
| Mar 05 2024 | 1.27 | 0.03 | 2.42% | 1.235 | 1.27 | 1.23 | 153,635 |
| Mar 04 2024 | 1.24 | -0.02 | -1.20% | 1.24 | 1.25 | 1.235 | 81,298 |
| Mar 01 2024 | 1.255 | 0.00 | 0.40% | 1.26 | 1.27 | 1.23 | 163,518 |
| Feb 29 2024 | 1.25 | 0.01 | 1.21% | 1.24 | 1.26 | 1.205 | 120,696 |
| Feb 28 2024 | 1.235 | -0.02 | -1.59% | 1.265 | 1.27 | 1.20 | 92,124 |
| Feb 27 2024 | 1.255 | 0.01 | 0.80% | 1.245 | 1.26 | 1.22 | 1,871,074 |
| Feb 26 2024 | 1.245 | -0.01 | -0.80% | 1.25 | 1.265 | 1.205 | 136,796 |
