CalAtlantic Group Inc (CAA) Historical Stock Data
Historical Data
In the past 30 trading days, CAA is down -0.23% a day on average. There have been 12 days where CalAtlantic Group Inc closed green and 18 days where CAA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2018-02-12 | 53.11 | 53.12 | ↑$0.01 (0.02%) | 52.63 | 54.65 | 15.93M |
| 2018-02-09 | 53.67 | 52.71 | ↓$0.96 (-1.79%) | 51.55 | 53.68 | 1.30M |
| 2018-02-08 | 54.62 | 53.01 | ↓$1.61 (-2.95%) | 52.91 | 55.05 | 1.18M |
| 2018-02-07 | 54.10 | 54.62 | ↑$0.52 (0.96%) | 54.10 | 56.84 | 1.74M |
| 2018-02-06 | 50.56 | 54.12 | ↑$3.56 (7.04%) | 50.19 | 54.41 | 2.97M |
| 2018-02-05 | 53.35 | 51.82 | ↓$1.53 (-2.87%) | 51.34 | 54.16 | 1.69M |
| 2018-02-02 | 55.87 | 53.86 | ↓$2.01 (-3.60%) | 53.83 | 55.92 | 1.98M |
| 2018-02-01 | 55.84 | 56.34 | ↑$0.50 (0.90%) | 55.34 | 56.99 | 1.72M |
| 2018-01-31 | 57.88 | 56.13 | ↓$1.75 (-3.02%) | 56.02 | 58.74 | 1.29M |
| 2018-01-30 | 57.71 | 57.24 | ↓$0.47 (-0.81%) | 56.96 | 58.12 | 1.03M |
| 2018-01-29 | 60.55 | 58.25 | ↓$2.30 (-3.80%) | 58.22 | 60.69 | 1.92M |
| 2018-01-26 | 61.44 | 60.76 | ↓$0.68 (-1.11%) | 60.33 | 61.85 | 1.29M |
| 2018-01-25 | 63.52 | 61.36 | ↓$2.16 (-3.40%) | 60.97 | 63.52 | 1.84M |
| 2018-01-24 | 63.61 | 63.54 | ↓$0.07 (-0.11%) | 63.17 | 64.44 | 1.20M |
| 2018-01-23 | 64.28 | 63.68 | ↓$0.60 (-0.93%) | 63.36 | 64.28 | 430.37K |
| 2018-01-22 | 64.32 | 64.35 | ↑$0.03 (0.05%) | 63.87 | 64.60 | 1.77M |
| 2018-01-19 | 62.97 | 64.35 | ↑$1.38 (2.19%) | 62.97 | 64.38 | 1.09M |
| 2018-01-18 | 63.72 | 63.14 | ↓$0.58 (-0.91%) | 63.03 | 64.40 | 1.31M |
| 2018-01-17 | 61.50 | 63.26 | ↑$1.76 (2.86%) | 61.50 | 63.39 | 1.43M |
| 2018-01-16 | 62.20 | 61.49 | ↓$0.71 (-1.14%) | 61.41 | 62.54 | 1.34M |
| 2018-01-12 | 62.40 | 61.95 | ↓$0.45 (-0.72%) | 61.82 | 62.63 | 1.18M |
| 2018-01-11 | 61.63 | 62.27 | ↑$0.64 (1.04%) | 61.47 | 63.06 | 2.23M |
| 2018-01-10 | 59.53 | 61.04 | ↑$1.51 (2.54%) | 59.05 | 61.35 | 1.96M |
| 2018-01-09 | 60.16 | 59.74 | ↓$0.42 (-0.70%) | 59.39 | 60.34 | 2.45M |
| 2018-01-08 | 60.55 | 60.07 | ↓$0.48 (-0.79%) | 60.02 | 60.66 | 1.28M |
| 2018-01-05 | 60.25 | 60.42 | ↑$0.17 (0.28%) | 59.70 | 60.49 | 1.20M |
| 2018-01-04 | 60.13 | 59.78 | ↓$0.35 (-0.58%) | 59.42 | 60.25 | 1.97M |
| 2018-01-03 | 57.97 | 60.10 | ↑$2.13 (3.67%) | 57.97 | 60.21 | 1.96M |
| 2018-01-02 | 56.72 | 57.86 | ↑$1.14 (2.01%) | 56.72 | 57.91 | 1.62M |
| 2017-12-29 | 57.15 | 56.39 | ↓$0.76 (-1.33%) | 56.27 | 57.44 | 2.18M |
Create an account or log in to view more rows.
$CAA Don't hold!!! Buy it
$CAA take what we can get
$CAA yeeeeeee haw
$CAA here to raid
$CAA BULLS ALPHA
BEARS BETA
$CAA It's happening!
$CAA Nope
$CAA Yolo
$CAA wow you bulls are losers
$CAA Stair stepping nicely