Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CATC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 63.41 | -1.31 | -2.02% | 62.96 | 63.51 | 62.96 | 10,881 |
| Apr 24 2024 | 64.72 | 1.01 | 1.59% | 62.07 | 64.72 | 62.07 | 10,210 |
| Apr 23 2024 | 63.71 | 0.95 | 1.51% | 63.35 | 64.68 | 63.35 | 10,159 |
| Apr 22 2024 | 62.76 | -0.19 | -0.30% | 62.85 | 64.15 | 62.76 | 10,023 |
| Apr 19 2024 | 62.95 | 2.30 | 3.79% | 60.29 | 62.95 | 60.29 | 12,080 |
| Apr 18 2024 | 60.65 | 1.04 | 1.74% | 59.48 | 61.09 | 59.48 | 17,977 |
| Apr 17 2024 | 59.61 | -1.48 | -2.42% | 61.55 | 62.08 | 59.61 | 9,975 |
| Apr 16 2024 | 61.09 | -0.30 | -0.49% | 60.50 | 61.26 | 60.45 | 19,679 |
| Apr 15 2024 | 61.39 | -0.18 | -0.29% | 61.40 | 62.0454 | 61.01 | 17,853 |
| Apr 12 2024 | 61.57 | -0.04 | -0.06% | 61.91 | 62.03 | 61.29 | 17,710 |
| Apr 11 2024 | 61.61 | -0.57 | -0.92% | 62.52 | 62.52 | 61.01 | 38,479 |
| Apr 10 2024 | 62.18 | -3.52 | -5.36% | 63.43 | 63.43 | 60.91 | 26,964 |
| Apr 09 2024 | 65.70 | 0.63 | 0.97% | 64.92 | 65.905 | 64.4301 | 15,180 |
| Apr 08 2024 | 65.07 | 1.15 | 1.80% | 64.30 | 65.15 | 63.72 | 58,621 |
| Apr 05 2024 | 63.92 | -0.02 | -0.03% | 64.20 | 64.63 | 63.45 | 27,067 |
| Apr 04 2024 | 63.94 | 0.10 | 0.16% | 64.79 | 65.49 | 63.92 | 29,076 |
| Apr 03 2024 | 63.84 | -0.48 | -0.75% | 63.74 | 64.94 | 63.37 | 42,738 |
| Apr 02 2024 | 64.32 | -1.26 | -1.92% | 64.785 | 65.40 | 64.32 | 29,256 |
| Apr 01 2024 | 65.58 | -2.58 | -3.79% | 68.43 | 68.43 | 65.58 | 22,477 |
| Mar 28 2024 | 68.16 | 0.66 | 0.98% | 67.91 | 68.195 | 67.305 | 17,489 |
| Mar 27 2024 | 67.50 | 3.27 | 5.09% | 64.74 | 67.51 | 64.74 | 20,945 |
| Mar 26 2024 | 64.23 | -1.48 | -2.25% | 66.45 | 66.45 | 64.22 | 14,389 |
| Mar 25 2024 | 65.71 | -0.20 | -0.30% | 66.31 | 66.31 | 65.59 | 10,378 |
| Mar 22 2024 | 65.91 | -1.08 | -1.61% | 66.89 | 66.89 | 65.52 | 17,881 |
| Mar 21 2024 | 66.99 | 1.38 | 2.10% | 66.29 | 67.27 | 65.69 | 14,435 |
| Mar 20 2024 | 65.61 | 2.01 | 3.16% | 63.07 | 66.19 | 61.92 | 26,776 |
| Mar 19 2024 | 63.60 | 0.61 | 0.97% | 62.35 | 63.99 | 62.35 | 13,701 |
| Mar 18 2024 | 62.99 | -1.46 | -2.27% | 64.46 | 64.84 | 62.99 | 18,863 |
| Mar 15 2024 | 64.45 | 1.80 | 2.87% | 62.21 | 64.65 | 62.21 | 99,942 |
| Mar 14 2024 | 62.65 | -2.69 | -4.12% | 64.55 | 65.155 | 62.62 | 26,455 |
| Mar 13 2024 | 65.34 | 0.57 | 0.88% | 64.04 | 66.42 | 64.04 | 29,686 |
| Mar 12 2024 | 64.77 | -1.28 | -1.94% | 65.42 | 65.6774 | 64.597 | 21,838 |
| Mar 11 2024 | 66.05 | 0.76 | 1.16% | 65.28 | 66.28 | 64.42 | 27,319 |
| Mar 08 2024 | 65.29 | 0.30 | 0.46% | 66.04 | 66.04 | 64.7513 | 15,981 |
| Mar 07 2024 | 64.99 | 0.51 | 0.79% | 65.28 | 66.16 | 64.29 | 18,521 |
| Mar 06 2024 | 64.48 | 0.21 | 0.33% | 64.41 | 65.00 | 62.705 | 58,242 |
| Mar 05 2024 | 64.27 | 1.82 | 2.91% | 62.36 | 64.50 | 61.46 | 17,553 |
| Mar 04 2024 | 62.45 | -0.24 | -0.38% | 63.29 | 63.41 | 61.57 | 29,710 |
| Mar 01 2024 | 62.69 | -0.57 | -0.90% | 62.88 | 63.29 | 61.63 | 19,945 |
| Feb 29 2024 | 63.26 | 1.15 | 1.85% | 62.32 | 64.08 | 62.32 | 22,263 |
| Feb 28 2024 | 62.11 | -0.82 | -1.30% | 62.72 | 62.82 | 61.6297 | 32,225 |
| Feb 27 2024 | 62.93 | 0.34 | 0.54% | 63.38 | 63.83 | 62.49 | 34,205 |
| Feb 26 2024 | 62.59 | -0.78 | -1.23% | 63.79 | 63.79 | 62.01 | 23,306 |
| Feb 23 2024 | 63.37 | -0.72 | -1.12% | 64.45 | 64.91 | 63.37 | 23,349 |
| Feb 22 2024 | 64.09 | -0.39 | -0.60% | 64.38 | 65.02 | 63.50 | 35,139 |
| Feb 21 2024 | 64.48 | -1.29 | -1.96% | 65.13 | 66.47 | 64.48 | 42,296 |
| Feb 20 2024 | 65.77 | -1.28 | -1.91% | 66.37 | 66.79 | 65.25 | 22,653 |
| Feb 16 2024 | 67.05 | -1.34 | -1.96% | 68.00 | 68.00 | 66.52 | 30,449 |
| Feb 15 2024 | 68.39 | 2.59 | 3.94% | 66.55 | 68.775 | 65.74 | 18,638 |
| Feb 14 2024 | 65.80 | 1.55 | 2.41% | 65.41 | 66.02 | 64.095 | 28,839 |
| Feb 13 2024 | 64.25 | -5.20 | -7.49% | 66.90 | 66.90 | 63.715 | 44,787 |
| Feb 12 2024 | 69.45 | 2.05 | 3.04% | 67.05 | 70.10 | 67.05 | 25,839 |
| Feb 09 2024 | 67.40 | 1.46 | 2.21% | 65.68 | 67.66 | 65.68 | 20,496 |
| Feb 08 2024 | 65.94 | 1.11 | 1.71% | 65.04 | 66.488 | 65.04 | 18,871 |
| Feb 07 2024 | 64.83 | -0.69 | -1.05% | 64.85 | 65.38 | 63.15 | 29,189 |
| Feb 06 2024 | 65.52 | -0.77 | -1.16% | 66.50 | 67.22 | 65.35 | 23,473 |
| Feb 05 2024 | 66.29 | -1.47 | -2.17% | 66.64 | 67.48 | 66.12 | 44,141 |
| Feb 02 2024 | 67.76 | -0.07 | -0.10% | 67.00 | 68.41 | 66.06 | 37,713 |
| Feb 01 2024 | 67.83 | -0.76 | -1.11% | 68.49 | 69.15 | 65.07 | 43,429 |
| Jan 31 2024 | 68.59 | -4.21 | -5.78% | 70.05 | 72.00 | 68.59 | 55,533 |
| Jan 30 2024 | 72.80 | 0.50 | 0.69% | 72.64 | 73.2025 | 71.7001 | 30,244 |
| Jan 29 2024 | 72.30 | 3.57 | 5.19% | 68.28 | 72.56 | 67.8301 | 50,663 |
