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 |
Aug 11, 2017 | $34.75 | $35.34 | $34.70 | $35.14 | 794 203 |
Aug 10, 2017 | $35.18 | $35.26 | $34.90 | $34.93 | 850 250 |
Aug 09, 2017 | $35.19 | $35.53 | $35.12 | $35.51 | 634 431 |
Aug 08, 2017 | $35.36 | $35.80 | $35.16 | $35.45 | 581 670 |
Aug 07, 2017 | $35.33 | $35.53 | $35.04 | $35.35 | 817 546 |
Aug 04, 2017 | $35.49 | $35.75 | $35.12 | $35.29 | 730 461 |
Aug 03, 2017 | $35.59 | $35.66 | $35.13 | $35.53 | 760 100 |
Aug 02, 2017 | $35.66 | $36.00 | $35.17 | $35.59 | 1 052 638 |
Aug 01, 2017 | $35.15 | $35.73 | $34.83 | $35.71 | 1 419 933 |
Jul 31, 2017 | $36.05 | $36.43 | $35.10 | $35.10 | 2 345 574 |
Jul 28, 2017 | $36.57 | $38.04 | $36.03 | $36.12 | 2 615 180 |
Jul 27, 2017 | $38.20 | $38.60 | $37.89 | $38.07 | 1 404 926 |
Jul 26, 2017 | $38.56 | $38.63 | $38.09 | $38.15 | 1 005 478 |
Jul 25, 2017 | $37.89 | $38.63 | $37.66 | $38.56 | 1 624 820 |
Jul 24, 2017 | $37.89 | $38.12 | $37.75 | $37.82 | 910 885 |
Jul 21, 2017 | $37.65 | $38.15 | $37.56 | $37.93 | 1 437 345 |
Jul 20, 2017 | $37.13 | $37.39 | $36.88 | $37.09 | 1 000 936 |
Jul 19, 2017 | $36.89 | $37.45 | $36.81 | $37.22 | 1 507 139 |
Jul 18, 2017 | $36.77 | $36.88 | $36.19 | $36.74 | 1 139 063 |
Jul 17, 2017 | $36.95 | $37.32 | $36.85 | $36.92 | 658 886 |
Jul 14, 2017 | $36.90 | $37.29 | $36.85 | $36.98 | 537 619 |
Jul 13, 2017 | $36.39 | $37.06 | $36.33 | $36.90 | 1 041 900 |
Jul 12, 2017 | $36.83 | $37.19 | $36.42 | $36.60 | 1 686 929 |
Jul 11, 2017 | $36.80 | $36.80 | $36.04 | $36.51 | 1 547 118 |
Jul 10, 2017 | $35.89 | $36.43 | $35.68 | $36.31 | 1 496 543 |
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.