CalAtlantic Group Stock Price History, CAA Historical Prices

Add to My Stocks
$35.29 $0.48 (1.38%) CAA stock closing price Sep 22, 2017 (Closing)

The 10 year data of CalAtlantic Group stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with CalAtlantic Group price earnings ratio, and the price to sales ratio are available in this historical stock price data. The CalAtlantic Group stock price history chart shows that the stock price was at a high of 52.6 on 04 Sep, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2234.7935.3934.7935.299905729.830.61
2017-09-2134.6234.9634.4834.816109889.700.60
2017-09-2035.4435.5134.4934.6010619779.640.60
2017-09-1935.0035.6635.0035.578796369.910.61
2017-09-1835.1435.1834.7734.976780579.740.60
2017-09-1535.0535.2734.9234.9516068859.740.60
2017-09-1435.1935.4635.0235.224759589.810.61
2017-09-1335.4635.5734.9035.307507169.830.61
2017-09-1235.1135.5235.0435.515787869.890.61
2017-09-1134.7735.1234.6435.046184509.760.60
2017-09-0834.1434.7134.0134.607758239.640.60
2017-09-0734.3734.4533.9734.097887179.500.59
2017-09-0634.2634.5134.0034.316398939.560.59
2017-09-0534.8935.1134.1334.259064079.540.59
2017-09-0134.9135.2034.8534.915992309.720.60
2017-08-3134.1734.8034.1734.7511344949.680.60
2017-08-3034.1534.3233.9433.999284169.470.58
2017-08-2933.8234.2333.7134.1512422569.510.59
2017-08-2833.9734.0733.5634.0511172669.490.58
2017-08-2533.8134.1233.6233.975129499.460.58
2017-08-2433.9033.9833.6033.616599429.360.58
2017-08-2334.0034.2633.7533.8116641019.420.58
2017-08-2234.2834.4333.7534.178266919.520.59
2017-08-2134.2034.4034.0434.326577829.560.59
2017-08-1834.8734.8734.2334.267266809.540.59
2017-08-1735.6635.9034.9734.998699949.750.60
2017-08-1635.7835.9435.5335.846793699.980.62
2017-08-1535.6835.8635.4735.728087379.950.61
2017-08-1435.5535.8035.3435.6210793049.920.61
2017-08-1134.7535.3434.7035.147942229.790.60
2017-08-1035.1835.2634.9034.938504919.730.60
2017-08-0935.1935.5335.1335.516344319.890.61
2017-08-0835.3635.8035.1635.455817519.880.61
2017-08-0735.3335.5335.0435.358175469.850.61
2017-08-0435.4935.7535.1235.297304619.830.61
2017-08-0335.5935.6635.1335.537603489.900.61
2017-08-0235.6636.0035.1735.5910526389.910.61
2017-08-0135.1535.7334.8335.7114200809.950.61
2017-07-3136.0536.4335.1035.1023461319.780.60
2017-07-2836.5738.0436.0336.12261652110.060.62
2017-07-2738.2038.6037.8938.07140496610.370.66
2017-07-2638.5638.6338.0938.1596564110.400.67
2017-07-2537.8938.6337.6638.56167120110.510.67
2017-07-2437.8938.1237.7537.8291103310.310.66
2017-07-2137.6538.1537.5637.93143734510.340.66
2017-07-2037.1337.3936.8837.09102657510.110.65
2017-07-1936.8937.4536.8137.22150713910.140.65
2017-07-1836.7736.8836.1936.74117620210.010.64
2017-07-1736.9537.3236.8536.9265892510.060.64
2017-07-1436.9037.2936.8536.9853769110.080.65
2017-07-1336.3937.0636.3336.90104200210.050.64
2017-07-1236.8337.1936.4236.6016869399.970.64
2017-07-1136.8036.8036.0436.5115471189.950.64
2017-07-1035.8936.4335.6836.3114968599.890.63
2017-07-0735.0735.9934.9835.8912537119.780.63
2017-07-0635.1335.1934.8235.047810129.550.61
2017-07-0535.2335.4434.9335.387972579.640.62
2017-07-0335.5535.7235.2235.234992639.600.61
2017-06-3035.0035.6435.0035.3512649899.630.62
2017-06-2935.4335.4334.6934.9012019139.510.61
2017-06-2834.9235.6734.7335.4213876439.650.62
2017-06-2734.7235.0234.5834.659516869.440.60
2017-06-2634.5634.9734.5434.827023949.490.61
2017-06-2334.5035.0034.3234.5024326319.400.60
2017-06-2235.1635.3334.7834.8014814719.480.61
2017-06-2135.4635.6835.0535.1411157849.580.61
2017-06-2035.5435.9935.1435.3016395769.620.62
2017-06-1935.0035.4034.8935.1413769869.580.61
2017-06-1635.0435.1434.3934.8017063719.480.61
2017-06-1535.2335.5934.7835.1915110869.590.61
2017-06-1435.3735.8235.1035.6214263939.710.62
2017-06-1334.5835.2534.4735.1514894049.580.61
2017-06-1234.4134.7534.3234.5022937519.400.60
2017-06-0933.9534.6333.7534.26105948259.340.60
2017-06-0835.5335.5534.7234.9027792109.510.61
2017-06-0736.1536.5035.8035.8313020309.760.63
2017-06-0636.1336.2735.8136.1113594289.840.63
2017-06-0536.9236.9936.4536.508473469.950.64
2017-06-0236.5137.3336.5137.1092780610.110.65
2017-06-0136.0636.5335.7436.5311667289.950.64
2017-05-3136.6936.7235.8936.0411278859.820.63
2017-05-3036.6436.7836.2136.4910509179.940.64
2017-05-290.000.000.0036.640N/AN/A
2017-05-2636.8236.9336.5136.6410113289.980.64
2017-05-2537.4037.5636.6436.89103376610.050.64
2017-05-2436.7937.2936.5937.2596915310.150.65
2017-05-2337.5137.7736.8836.92100201410.060.64
2017-05-2237.4537.6437.1737.2782125310.160.65
2017-05-1936.6137.4436.5637.23107015910.140.65
Get more Data

CalAtlantic Group Stock Chart

View CAA PE ratio, PS ratio stocks charts and compare with peers.
CAA Chart
Note: Compare CalAtlantic Group stock price history with the index and industry peers.

CalAtlantic Group Historical Prices: Past 5 years

Max Stock Price 49.05 May 14,2013
Min Stock Price 27.88 Feb 11,2016
Avg Stock Price 38.49

CalAtlantic Group Historical PE ratio: Past 5 years

Max PE Ratio 97.38 Oct 24,2012
Min PE Ratio 4.75 Nov 11,2013
Avg PE Ratio 15.65

CalAtlantic Group Historical PS ratio: Past 5 years

Max PS Ratio 1.6 May 02,2013
Min PS Ratio 0.58 Aug 23,2017
Avg PS Ratio 1.02

CAA Industry Peers

Company Price Change (%)
China State Construction International (CCOHY)72.724.3 (5.58%)
Toll Brothers (TOL)39.750.09 (0.23%)
Mdc Holdings (MDC)32.120.39 (1.23%)
Lgi Homes (LGIH)45.310.45 (0.98%)
Lennar (LEN)50.280.21 (0.42%)
Kb Home (KBH)20.880.1 (0.48%)
Ryland (RYL)40.830.27 (0.67%)

We provide CalAtlantic Group historical quotes along with PE ratio and PS ratio for doing CalAtlantic Group fundamental analysis. CalAtlantic Group stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   CAA closed at 34.81 and traded with a volume of 610988 on the last trading day. CalAtlantic Group historical P/S ratio was at a high of 1.6 on 02 May, 2013 and a low of 0.04 on 09 Mar, 2009. .