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