CalAtlantic Group Inc. (CAA)
NYSE: CAA
· Real-Time Price · USD
53.12
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
CAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2018 | 53.11 | 54.65 | 52.64 | 53.12 | 53.12 | 0.78% | 15,758,103 |
| Feb 9, 2018 | 53.67 | 53.68 | 51.55 | 52.71 | 52.71 | -0.57% | 1,161,319 |
| Feb 8, 2018 | 54.62 | 55.05 | 52.91 | 53.01 | 53.01 | -2.95% | 1,109,811 |
| Feb 7, 2018 | 54.10 | 56.84 | 54.10 | 54.62 | 54.62 | 5.40% | 1,737,036 |
| Feb 5, 2018 | 53.34 | 54.16 | 51.34 | 51.82 | 51.82 | -3.79% | 1,691,268 |
| Feb 2, 2018 | 55.87 | 55.92 | 53.83 | 53.86 | 53.86 | -4.40% | 1,982,783 |
| Feb 1, 2018 | 55.84 | 56.99 | 55.34 | 56.34 | 56.34 | 0.37% | 1,717,679 |
| Jan 31, 2018 | 57.88 | 58.74 | 56.02 | 56.13 | 56.13 | -1.94% | 1,287,435 |
| Jan 30, 2018 | 57.71 | 58.12 | 56.96 | 57.24 | 57.24 | -1.73% | 1,046,058 |
| Jan 29, 2018 | 60.55 | 60.69 | 58.22 | 58.25 | 58.25 | -4.13% | 2,399,790 |
| Jan 26, 2018 | 61.44 | 61.85 | 60.33 | 60.76 | 60.76 | -0.98% | 1,287,796 |
| Jan 25, 2018 | 63.52 | 63.52 | 60.97 | 61.36 | 61.36 | -3.43% | 1,843,162 |
| Jan 24, 2018 | 63.61 | 64.44 | 63.17 | 63.54 | 63.54 | -0.22% | 1,199,319 |
| Jan 23, 2018 | 64.28 | 64.28 | 63.36 | 63.68 | 63.68 | -1.04% | 431,654 |
| Jan 22, 2018 | 64.32 | 64.60 | 63.87 | 64.35 | 64.35 | 0.00% | 1,771,122 |
| Jan 19, 2018 | 62.97 | 64.38 | 62.97 | 64.35 | 64.35 | 1.92% | 1,089,975 |
| Jan 18, 2018 | 63.72 | 64.40 | 63.03 | 63.14 | 63.14 | -0.19% | 1,313,514 |
| Jan 17, 2018 | 61.50 | 63.39 | 61.50 | 63.26 | 63.26 | 2.88% | 1,435,167 |
| Jan 16, 2018 | 62.20 | 62.54 | 61.41 | 61.49 | 61.49 | -0.74% | 1,416,292 |
| Jan 12, 2018 | 62.40 | 62.63 | 61.82 | 61.95 | 61.95 | -0.51% | 1,185,738 |