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 |
Jul 07, 2017 | $35.07 | $35.99 | $34.98 | $35.89 | 1 252 987 |
Jul 06, 2017 | $35.13 | $35.19 | $34.82 | $35.04 | 780 824 |
Jul 05, 2017 | $35.23 | $35.44 | $34.93 | $35.38 | 797 251 |
Jul 03, 2017 | $35.55 | $35.72 | $35.22 | $35.23 | 499 263 |
Jun 30, 2017 | $35.00 | $35.64 | $35.00 | $35.35 | 1 264 989 |
Jun 29, 2017 | $35.43 | $35.43 | $34.69 | $34.90 | 1 201 831 |
Jun 28, 2017 | $34.92 | $35.67 | $34.73 | $35.42 | 1 385 813 |
Jun 27, 2017 | $34.72 | $35.02 | $34.58 | $34.65 | 951 543 |
Jun 26, 2017 | $34.56 | $34.97 | $34.54 | $34.82 | 702 230 |
Jun 23, 2017 | $34.50 | $35.00 | $34.32 | $34.50 | 2 427 840 |
Jun 22, 2017 | $35.16 | $35.33 | $34.78 | $34.80 | 1 479 671 |
Jun 21, 2017 | $35.46 | $35.68 | $35.05 | $35.14 | 1 115 652 |
Jun 20, 2017 | $35.54 | $35.99 | $35.14 | $35.30 | 1 639 449 |
Jun 19, 2017 | $35.00 | $35.40 | $34.89 | $35.14 | 1 376 986 |
Jun 16, 2017 | $35.04 | $35.14 | $34.38 | $34.80 | 1 706 371 |
Jun 15, 2017 | $35.23 | $35.59 | $34.78 | $35.19 | 1 510 604 |
Jun 14, 2017 | $35.37 | $35.82 | $35.10 | $35.62 | 1 426 393 |
Jun 13, 2017 | $34.58 | $35.25 | $34.47 | $35.15 | 1 489 155 |
Jun 12, 2017 | $34.41 | $34.75 | $34.32 | $34.50 | 2 293 736 |
Jun 09, 2017 | $33.95 | $34.63 | $33.75 | $34.26 | 10 592 389 |
Jun 08, 2017 | $35.53 | $35.55 | $34.72 | $34.90 | 2 779 110 |
Jun 07, 2017 | $36.15 | $36.50 | $35.80 | $35.83 | 1 301 830 |
Jun 06, 2017 | $36.13 | $36.27 | $35.81 | $36.11 | 1 358 380 |
Jun 05, 2017 | $36.92 | $36.99 | $36.45 | $36.50 | 846 887 |
Jun 02, 2017 | $36.51 | $37.33 | $36.51 | $37.10 | 925 912 |
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.