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.

DateOpenCloseChangeLowHighVolume
2018-02-1253.1153.12↑$0.01 (0.02%)52.6354.6515.93M
2018-02-0953.6752.71↓$0.96 (-1.79%)51.5553.681.30M
2018-02-0854.6253.01↓$1.61 (-2.95%)52.9155.051.18M
2018-02-0754.1054.62↑$0.52 (0.96%)54.1056.841.74M
2018-02-0650.5654.12↑$3.56 (7.04%)50.1954.412.97M
2018-02-0553.3551.82↓$1.53 (-2.87%)51.3454.161.69M
2018-02-0255.8753.86↓$2.01 (-3.60%)53.8355.921.98M
2018-02-0155.8456.34↑$0.50 (0.90%)55.3456.991.72M
2018-01-3157.8856.13↓$1.75 (-3.02%)56.0258.741.29M
2018-01-3057.7157.24↓$0.47 (-0.81%)56.9658.121.03M
2018-01-2960.5558.25↓$2.30 (-3.80%)58.2260.691.92M
2018-01-2661.4460.76↓$0.68 (-1.11%)60.3361.851.29M
2018-01-2563.5261.36↓$2.16 (-3.40%)60.9763.521.84M
2018-01-2463.6163.54↓$0.07 (-0.11%)63.1764.441.20M
2018-01-2364.2863.68↓$0.60 (-0.93%)63.3664.28430.37K
2018-01-2264.3264.35↑$0.03 (0.05%)63.8764.601.77M
2018-01-1962.9764.35↑$1.38 (2.19%)62.9764.381.09M
2018-01-1863.7263.14↓$0.58 (-0.91%)63.0364.401.31M
2018-01-1761.5063.26↑$1.76 (2.86%)61.5063.391.43M
2018-01-1662.2061.49↓$0.71 (-1.14%)61.4162.541.34M
2018-01-1262.4061.95↓$0.45 (-0.72%)61.8262.631.18M
2018-01-1161.6362.27↑$0.64 (1.04%)61.4763.062.23M
2018-01-1059.5361.04↑$1.51 (2.54%)59.0561.351.96M
2018-01-0960.1659.74↓$0.42 (-0.70%)59.3960.342.45M
2018-01-0860.5560.07↓$0.48 (-0.79%)60.0260.661.28M
2018-01-0560.2560.42↑$0.17 (0.28%)59.7060.491.20M
2018-01-0460.1359.78↓$0.35 (-0.58%)59.4260.251.97M
2018-01-0357.9760.10↑$2.13 (3.67%)57.9760.211.96M
2018-01-0256.7257.86↑$1.14 (2.01%)56.7257.911.62M
2017-12-2957.1556.39↓$0.76 (-1.33%)56.2757.442.18M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$CAA I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!

0 Like Report
delaina

$CAA i like the stock

0 Like Report
delaina

$CAA holdddd it tight yall

0 Like Report
rikutarii3

$CAA I actually want the market pullback 5% is pretty crazy how this market keep going and going

0 Like Report