NYSE:CAA
Delisted
CalAtlantic Group Inc Fund Price (Quote)
$53.12
+0 (+0%)
At Close: Apr 30, 2018
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $53.12 | $53.12 | Monday, 30th Apr 2018 CAA stock ended at $53.12. During the day the stock fluctuated 0% from a day low at $53.12 to a day high of $53.12. |
90 days | $50.19 | $58.74 | |
52 weeks | $33.56 | $64.60 |
Date | Open | High | Low | Close | Volume |
Oct 23, 2017 | $39.00 | $39.20 | $38.74 | $39.07 | 795 433 |
Oct 20, 2017 | $38.79 | $38.93 | $38.52 | $38.91 | 612 846 |
Oct 19, 2017 | $38.18 | $38.69 | $37.78 | $38.57 | 767 518 |
Oct 18, 2017 | $38.33 | $38.37 | $37.89 | $38.28 | 742 797 |
Oct 17, 2017 | $37.90 | $38.20 | $37.74 | $38.19 | 633 866 |
Oct 16, 2017 | $37.79 | $37.94 | $37.67 | $37.85 | 655 449 |
Oct 13, 2017 | $37.77 | $37.93 | $37.53 | $37.69 | 733 355 |
Oct 12, 2017 | $38.03 | $38.27 | $37.83 | $37.84 | 779 900 |
Oct 11, 2017 | $37.94 | $38.09 | $37.84 | $38.09 | 447 404 |
Oct 10, 2017 | $38.09 | $38.18 | $37.77 | $37.92 | 604 733 |
Oct 09, 2017 | $38.46 | $38.49 | $37.80 | $37.96 | 486 277 |
Oct 06, 2017 | $38.05 | $38.44 | $37.98 | $38.32 | 810 341 |
Oct 05, 2017 | $38.16 | $38.47 | $37.94 | $38.31 | 1 082 739 |
Oct 04, 2017 | $37.52 | $38.13 | $37.42 | $38.06 | 1 194 041 |
Oct 03, 2017 | $37.20 | $37.55 | $36.71 | $37.48 | 1 178 585 |
Oct 02, 2017 | $36.82 | $36.90 | $36.43 | $36.86 | 1 046 669 |
Sep 29, 2017 | $36.47 | $36.91 | $36.17 | $36.63 | 1 195 125 |
Sep 28, 2017 | $36.01 | $36.44 | $35.68 | $36.21 | 1 058 398 |
Sep 27, 2017 | $36.19 | $36.36 | $35.72 | $36.08 | 643 632 |
Sep 26, 2017 | $35.83 | $36.02 | $35.60 | $36.02 | 616 332 |
Sep 25, 2017 | $35.22 | $35.73 | $35.22 | $35.66 | 608 166 |
Sep 22, 2017 | $34.79 | $35.39 | $34.79 | $35.29 | 990 249 |
Sep 21, 2017 | $34.62 | $34.96 | $34.48 | $34.81 | 610 988 |
Sep 20, 2017 | $35.44 | $35.51 | $34.49 | $34.60 | 1 061 423 |
Sep 19, 2017 | $35.00 | $35.66 | $35.00 | $35.57 | 792 875 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CAA stock historical prices to predict future price movements?
Trend Analysis: Examine the CAA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CAA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.