Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 206.07 207.70 202.60 202.74 6,024,799 -4.09(-1.98%)
May 30, 2023 208.09 209.78 205.21 206.83 2,927,141 -1.87(-0.90%)
May 26, 2023 208.65 210.16 207.13 208.71 2,003,144 +1.79(+0.87%)
May 25, 2023 206.63 208.69 205.55 206.91 2,277,028 +0.28(+0.13%)
May 24, 2023 208.72 209.38 206.16 206.64 3,007,229 -2.97(-1.42%)
May 23, 2023 210.09 212.12 208.26 209.60 2,332,431 -1.53(-0.72%)
May 22, 2023 211.12 213.99 208.79 211.13 2,577,629 -0.51(-0.24%)
May 19, 2023 216.25 216.68 209.84 211.64 4,467,354 +0.06(+0.03%)
May 18, 2023 207.92 212.51 207.16 211.58 2,682,699 +2.58(+1.23%)
May 17, 2023 206.22 210.71 205.60 209.00 2,940,395 +4.83(+2.37%)
May 16, 2023 206.98 207.19 204.03 204.17 2,812,681 -4.03(-1.94%)
May 15, 2023 207.24 210.19 206.09 208.20 1,954,283 +1.72(+0.83%)
May 12, 2023 208.62 209.44 204.89 206.48 2,204,789 -0.48(-0.23%)
May 11, 2023 205.95 207.21 205.37 206.96 3,311,614 -3.09(-1.47%)
May 10, 2023 212.28 212.84 207.12 210.06 2,482,236 -0.31(-0.15%)
May 09, 2023 210.62 212.18 208.85 210.37 4,172,627 -1.28(-0.61%)
May 08, 2023 213.28 214.92 210.51 211.65 2,449,673 -0.30(-0.14%)
May 05, 2023 210.47 212.53 209.30 211.95 2,756,824 +4.64(+2.24%)
May 04, 2023 212.89 213.76 206.27 207.31 3,258,225 -5.18(-2.44%)
May 03, 2023 212.49 215.97 212.49 212.49 2,674,069 +0.48(+0.23%)
May 02, 2023 213.94 213.94 207.51 212.01 2,899,699 -2.09(-0.98%)
May 01, 2023 216.14 218.72 213.37 214.10 2,918,567 -1.51(-0.70%)
Apr 28, 2023 210.12 217.33 209.89 215.60 4,779,944 +4.41(+2.09%)
Apr 27, 2023 207.41 212.92 201.06 211.20 7,824,859 -1.83(-0.86%)
Apr 26, 2023 214.55 217.17 212.96 213.03 3,376,353 -2.40(-1.12%)
Apr 25, 2023 219.11 219.97 215.08 215.44 2,541,947 -4.73(-2.15%)
Apr 24, 2023 217.31 220.42 217.31 220.17 2,831,007 +3.11(+1.43%)
Apr 21, 2023 217.45 217.76 214.32 217.05 2,752,959 -0.79(-0.36%)
Apr 20, 2023 217.99 219.75 216.53 217.84 2,883,959 -2.33(-1.06%)
Apr 19, 2023 220.32 220.66 217.98 220.17 2,120,752 -0.54(-0.24%)
Apr 18, 2023 221.06 222.97 219.59 220.71 2,619,277 -0.04(-0.02%)
Apr 17, 2023 220.53 222.40 219.83 220.75 1,790,580 +1.53(+0.70%)
Apr 14, 2023 218.55 221.33 217.03 219.22 2,292,592 +1.97(+0.91%)
Apr 13, 2023 215.56 217.75 212.34 217.25 2,967,964 +1.15(+0.53%)
Apr 12, 2023 217.72 218.77 215.51 216.11 2,433,387 -0.10(-0.05%)
Apr 11, 2023 211.86 218.46 211.86 216.20 3,960,283 +4.97(+2.35%)
Apr 10, 2023 206.03 211.78 205.15 211.24 3,917,210 +6.23(+3.04%)
Apr 06, 2023 208.43 208.75 204.78 205.00 4,265,117 -4.27(-2.04%)
Apr 05, 2023 211.89 213.54 207.33 209.28 4,351,745 -3.84(-1.80%)
Apr 04, 2023 224.34 224.92 211.94 213.12 4,365,647 -12.17(-5.40%)
Apr 03, 2023 225.43 229.19 224.30 225.29 2,288,115 +1.01(+0.45%)
Mar 31, 2023 221.87 224.49 220.42 224.28 2,802,763 +4.22(+1.92%)
Mar 30, 2023 220.56 221.83 219.53 220.06 1,960,368 +1.51(+0.69%)
Mar 29, 2023 218.30 218.77 217.09 218.56 1,899,932 +2.78(+1.29%)
Mar 28, 2023 213.80 216.16 213.37 215.77 1,838,354 +2.12(+0.99%)
Mar 27, 2023 210.65 214.60 209.66 213.66 3,274,091 +0.97(+0.46%)
Mar 24, 2023 212.53 213.10 208.89 212.69 3,038,294 -2.38(-1.11%)
Mar 23, 2023 216.12 220.81 213.26 215.07 3,017,573 -0.50(-0.23%)
Mar 22, 2023 220.68 222.07 215.48 215.57 2,989,498 -4.87(-2.21%)
Mar 21, 2023 219.59 221.50 219.15 220.44 3,137,450 +4.52(+2.09%)
Mar 20, 2023 213.02 217.45 212.17 215.92 3,534,572 +5.19(+2.47%)
Mar 17, 2023 213.07 213.07 207.22 210.72 7,349,527 -3.63(-1.69%)
Mar 16, 2023 211.37 215.43 209.07 214.35 3,627,366 +1.42(+0.67%)
Mar 15, 2023 215.03 216.78 208.33 212.93 5,580,666 -8.24(-3.73%)
Mar 14, 2023 224.43 225.01 217.77 221.17 3,829,155 +0.95(+0.43%)
Mar 13, 2023 218.14 223.78 217.12 220.22 4,984,370 -2.26(-1.02%)
Mar 10, 2023 231.60 233.38 221.30 222.49 5,885,106 -13.67(-5.79%)
Mar 09, 2023 243.99 245.15 235.81 236.16 2,567,019 -7.61(-3.12%)
Mar 08, 2023 243.05 246.11 241.83 243.76 2,108,790 +2.53(+1.05%)
Mar 07, 2023 248.99 249.67 241.05 241.24 3,079,414 -7.68(-3.09%)
Mar 06, 2023 250.56 250.60 246.57 248.92 2,362,981 -1.30(-0.52%)
Mar 03, 2023 247.36 250.31 244.93 250.22 2,361,797 +3.07(+1.24%)
Mar 02, 2023 241.60 247.46 241.22 247.15 2,730,877 +3.44(+1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.