Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	CAT	333.36	338.495	330.74	331.14	-3.43	3,511,934	41,691	331.00	331.07
2024-04-30	Z	CAT	347.02	347.77	333.12	334.57	-15.24	4,201,308	48,752	334.13	334.56
2024-04-29	Z	CAT	343.98	350.9499	343.98	349.80	6.29	2,213,541	30,453	342.27	349.97
2024-04-26	Z	CAT	338.44	345.50	338.33	343.38	5.215	3,324,358	39,444	340.00	380.00
2024-04-25	Z	CAT	330.44	341.94	330.32	338.00	-25.28	6,458,571	73,740	337.00	365.82
2024-04-24	Z	CAT	363.95	368.17	358.895	363.52	0.09	3,031,952	43,241	363.85	380.50
2024-04-23	Z	CAT	360.00	365.52	359.04	363.25	5.76	1,810,536	30,713	363.25	367.91
2024-04-22	Z	CAT	356.10	362.00	353.24	357.61	2.96	2,085,207	32,256	356.71	363.08
2024-04-19	Z	CAT	358.29	360.95	352.14	354.66	-2.04	2,929,509	32,405	352.47	359.49
2024-04-18	Z	CAT	361.15	363.48	356.1677	357.93	-0.38	2,380,687	30,363	356.49	358.46
2024-04-17	Z	CAT	362.65	362.91	352.88	358.32	-1.55	2,313,564	34,201	353.52	363.51
2024-04-16	Z	CAT	363.02	363.455	357.18	359.88	-4.23	2,514,061	36,462	359.90	392.77
2024-04-15	Z	CAT	373.36	374.46	362.1101	363.95	-1.68	2,170,956	30,124	363.46	364.57
2024-04-12	Z	CAT	368.64	372.8425	362.68	365.63	-6.44	2,072,802	29,842	364.60	371.75
2024-04-11	Z	CAT	372.63	373.37	366.90	371.98	-0.24	2,535,662	26,942	371.60	372.96
2024-04-10	Z	CAT	366.20	372.62	364.39	372.07	-0.12	2,148,514	34,031	370.50	371.89
2024-04-09	Z	CAT	375.03	377.16	365.51	371.90	-1.635	2,042,826	28,007	371.99	376.91
2024-04-08	Z	CAT	379.11	382.01	372.89	373.47	-5.74	2,689,508	34,952	372.43	376.98
2024-04-05	Z	CAT	372.50	381.00	371.79	379.30	9.53	2,067,405	30,962	379.25	383.35
2024-04-04	Z	CAT	377.37	381.03	368.88	369.79	-6.005	2,491,963	38,757	369.60	370.67
2024-04-03	Z	CAT	365.49	376.07	364.60	375.79	11.14	2,623,479	37,695	370.54	381.75
2024-04-02	Z	CAT	362.31	364.99	361.48	364.83	1.06	1,968,729	27,362	361.58	367.91
2024-04-01	Z	CAT	367.48	367.93	362.64	363.74	-2.78	1,953,398	27,493	361.05	363.70
2024-03-29	Z	CAT	364.62	367.22	363.53	366.43	1.73	0	0	364.20	367.58
2024-03-28	Z	CAT	364.62	367.22	363.53	366.43	1.73	2,028,398	26,790	364.20	367.58
2024-03-27	Z	CAT	358.72	364.81	357.8783	364.65	8.335	2,262,776	27,313	361.83	364.95
2024-03-26	Z	CAT	356.46	359.587	356.00	356.39	0.57	1,637,284	21,955	356.00	357.96
2024-03-25	Z	CAT	356.96	358.87	355.03	355.95	-2.29	1,774,519	25,117	355.90	388.67
2024-03-22	Z	CAT	364.60	365.52	357.86	358.11	-6.66	2,051,846	29,108	357.60	360.28
2024-03-21	Z	CAT	357.67	365.20	356.72	364.56	7.99	2,616,171	34,770	365.00	365.25
2024-03-20	Z	CAT	351.12	358.18	348.14	356.45	2.47	2,563,824	34,592	356.45	357.90
2024-03-19	Z	CAT	351.60	354.00	349.62	353.90	2.00	2,207,651	25,014	351.84	354.00
2024-03-18	Z	CAT	348.08	353.34	347.86	351.90	4.895	2,527,847	30,679	350.54	354.93
2024-03-15	Z	CAT	342.97	347.29	341.15	346.97	4.98	4,405,970	31,598	346.57	346.98
2024-03-14	Z	CAT	344.55	346.84	338.94	341.92	0.46	2,110,133	27,339	340.52	341.91
2024-03-13	Z	CAT	338.14	343.10	337.39	341.52	4.335	1,818,846	27,890	342.16	343.00
2024-03-12	Z	CAT	335.28	338.39	332.74	337.24	2.30	1,646,135	22,159	336.80	337.88
2024-03-11	Z	CAT	337.00	338.205	331.53	334.97	-4.22	1,868,074	25,015	331.63	340.00
2024-03-08	Z	CAT	342.07	344.50	338.10	339.19	-0.98	2,307,227	27,019	339.19	343.00
2024-03-07	Z	CAT	338.51	342.34	338.43	340.22	4.67	1,732,483	24,409	339.55	345.00
2024-03-06	Z	CAT	336.25	337.73	334.16	335.63	2.10	1,542,397	20,936	334.01	335.93
2024-03-05	Z	CAT	335.42	338.99	331.7401	333.53	-5.28	2,029,807	24,743	323.32	342.99
2024-03-04	Z	CAT	335.60	340.26	334.79	338.65	1.925	1,551,039	25,524	337.53	338.76
2024-03-01	Z	CAT	333.82	337.77	333.665	336.74	2.78	1,815,426	22,741	335.66	339.25
2024-02-29	Z	CAT	331.00	334.89	330.10	333.96	4.329	2,699,696	27,019	332.00	385.20
2024-02-28	Z	CAT	327.39	331.68	326.99	329.56	1.965	1,471,147	20,283	329.00	331.00
2024-02-27	Z	CAT	326.98	327.945	323.77	327.63	2.34	1,640,853	20,436	327.00	328.08
2024-02-26	Z	CAT	323.65	327.24	322.25	325.38	1.445	1,649,999	19,577	325.20	338.36
2024-02-23	Z	CAT	323.00	325.08	322.05	323.88	1.71	1,575,213	20,807	319.60	325.74
2024-02-22	Z	CAT	321.00	323.37	320.34	322.09	4.881	1,875,680	24,600	322.25	323.51
2024-02-21	Z	CAT	312.90	317.82	312.90	317.14	3.39	1,779,773	21,827	289.90	320.21
2024-02-20	Z	CAT	317.26	319.00	312.74	313.74	-8.205	2,701,570	31,820	313.10	313.55
2024-02-19	Z	CAT	323.72	328.30	321.44	321.91	-1.17	0	0	320.61	322.13
2024-02-16	Z	CAT	323.72	328.30	321.44	321.91	-1.17	2,513,293	27,550	320.61	322.13
2024-02-15	Z	CAT	315.95	323.21	315.46	323.07	6.44	2,362,594	26,296	322.71	334.87
2024-02-14	Z	CAT	316.01	317.85	313.97	316.71	3.90	1,887,001	25,446	316.30	318.15
2024-02-13	Z	CAT	315.79	316.00	310.79	312.84	-8.86	2,923,238	31,512	312.86	320.00
2024-02-12	Z	CAT	317.21	323.09	316.51	321.63	4.55	2,483,230	30,341	320.76	321.60
2024-02-09	Z	CAT	322.00	322.33	315.57	317.16	-4.87	2,823,087	32,506	316.48	317.55
2024-02-08	Z	CAT	324.67	326.43	321.4201	322.00	-1.55	1,985,995	25,112	321.62	360.00
2024-02-07	Z	CAT	322.94	327.82	321.10	323.59	0.945	3,202,951	34,017	322.00	323.59
2024-02-06	Z	CAT	323.19	327.43	319.07	322.72	1.28	2,826,166	34,556	311.11	323.19
2024-02-05	Z	CAT	334.87	334.87	315.91	321.40	6.01	6,557,002	70,758	320.50	334.75
2024-02-02	Z	CAT	307.00	317.37	305.995	315.09	7.54	4,660,462	53,960	210.00	315.72