CalAtlantic Group Stock Price History, CAA Historical Prices

Add to My Stocks
$53.12 $0.41 (0.78%) CAA stock closing price Feb 12, 2018 (Closing)

View and download CalAtlantic Group stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with CalAtlantic Group price to earnings ratio data. The CalAtlantic Group stock price history chart shows that the stock price reached a high of $64.35 on Jan 19, 2018, and a low of $27.88 on Feb 11, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-12 53.11 54.65 52.63 53.12 17,976,318 15.76 0.91
2018-02-09 53.67 53.68 51.55 52.71 1,296,924 15.64 0.9
2018-02-08 54.62 55.05 52.91 53.01 1,185,216 15.73 0.91
2018-02-07 54.1 56.84 54.1 54.62 1,737,225 16.21 0.94
2018-02-06 50.56 54.41 50.19 54.12 2,967,131 16.06 0.93
2018-02-05 53.35 54.16 51.34 51.82 1,707,520 15.38 0.89
2018-02-02 55.87 55.92 53.83 53.86 1,983,510 15.98 0.92
2018-02-01 55.84 56.99 55.34 56.34 2,262,068 16.72 0.97
2018-01-31 57.88 58.74 56.02 56.13 1,287,435 16.66 0.96
2018-01-30 57.71 58.12 56.96 57.24 1,046,058 16.99 0.98
2018-01-29 60.55 60.69 58.22 58.25 2,399,790 17.29 1
2018-01-26 61.44 61.85 60.33 60.76 1,287,796 18.03 1.04
2018-01-25 63.52 63.52 60.97 61.36 1,843,162 18.21 1.05
2018-01-24 63.61 64.44 63.17 63.54 1,197,817 18.86 1.09
2018-01-23 64.28 64.28 63.36 63.68 431,654 18.9 1.09
2018-01-22 64.32 64.6 63.87 64.35 1,771,122 19.1 1.1
2018-01-19 62.97 64.38 62.97 64.35 1,089,975 19.1 1.1
2018-01-18 63.72 64.4 63.03 63.14 1,313,514 18.74 1.08
2018-01-17 61.5 63.39 61.5 63.26 1,435,095 18.77 1.08
2018-01-16 62.2 62.54 61.41 61.49 1,416,292 18.25 1.05
2018-01-12 62.4 62.63 61.82 61.95 1,185,738 18.38 1.06
2018-01-11 61.63 63.06 61.47 62.27 2,228,019 18.48 1.07
2018-01-10 59.53 61.35 59.05 61.04 1,975,537 18.11 1.05
2018-01-09 60.16 60.34 59.39 59.74 2,450,465 17.73 1.02
2018-01-08 60.55 60.66 60.02 60.07 1,283,171 17.83 1.03
2018-01-05 60.25 60.49 59.7 60.42 1,195,333 17.93 1.04
2018-01-04 60.13 60.25 59.42 59.78 1,973,860 17.74 1.03
2018-01-03 57.97 60.21 57.97 60.1 2,141,567 17.83 1.03
2018-01-02 56.72 57.91 56.72 57.86 1,620,981 17.17 0.99
2017-12-29 57.15 57.44 56.27 56.39 2,188,693 16.73 0.97
2017-12-28 57.09 57.36 56.86 56.98 1,360,775 16.91 0.98
2017-12-27 57.02 57.5 56.95 57 818,104 16.91 0.98
2017-12-26 57.02 57.44 56.89 57 1,216,665 16.91 0.98
2017-12-22 56.93 57.32 56.66 57.1 957,295 16.94 0.98
2017-12-21 55.89 57.11 55.89 56.84 627,054 16.87 0.97
2017-12-20 55.48 56.12 55.33 55.83 458,911 16.57 0.96
2017-12-19 55.52 55.79 55.15 55.2 1,190,613 16.38 0.95
2017-12-18 55.09 55.85 55.09 55.58 1,632,898 16.49 0.95
2017-12-15 54.73 54.92 54.45 54.7 2,467,688 16.23 0.94
2017-12-14 54.6 54.98 54.34 54.49 996,302 16.17 0.93
2017-12-13 54.96 55.15 54.45 54.53 2,188,229 16.18 0.94
2017-12-12 54.75 55.54 54.75 54.75 896,014 16.25 0.94
2017-12-11 55.35 55.76 54.73 54.99 843,329 16.32 0.94
2017-12-08 55.3 55.61 55.02 55.4 2,036,378 16.44 0.95
2017-12-07 54.32 55.43 54.27 54.98 1,375,597 16.32 0.94
2017-12-06 55.06 55.39 54.35 54.37 1,041,045 16.13 0.93
2017-12-05 55.12 55.82 54.53 55.28 3,096,385 16.4 0.95
2017-12-04 56.18 57.04 56.04 56.18 1,854,249 16.67 0.96
2017-12-01 55.92 56.32 54.58 55.68 1,862,933 16.52 0.95
2017-11-30 55.8 56.19 55.41 56.04 2,167,466 16.63 0.96
2017-11-29 54.97 55.87 54.36 55.43 2,549,531 16.45 0.95
2017-11-28 54.36 54.86 54.24 54.83 2,176,089 16.27 0.94
2017-11-27 54.2 54.47 53.72 54.16 1,140,361 16.07 0.93
2017-11-24 54.02 54.59 54.01 54.35 270,159 16.13 0.93
2017-11-23 0 0 0 53.93 0 - -
2017-11-22 53.68 54.05 53.37 53.93 1,156,049 16 0.92
2017-11-21 52.75 54.06 52.71 53.78 2,355,495 15.96 0.92
2017-11-20 52.08 52.69 52.08 52.53 1,827,689 15.59 0.9
2017-11-17 51.44 52.51 51.29 52.31 3,336,579 15.52 0.9
2017-11-16 51.73 51.99 51.38 51.61 2,226,624 15.32 0.88
2017-11-15 51.85 51.85 51.45 51.51 2,591,548 15.29 0.88
2017-11-14 51.56 52.13 51.33 52.13 2,721,748 15.47 0.89
2017-11-13 51.54 52 51.53 51.81 3,046,120 15.37 0.89
2017-11-10 52.12 52.73 51.59 51.97 2,863,626 15.42 0.89
2017-11-09 50.97 52.36 50.47 52.12 3,663,933 15.47 0.89
2017-11-08 49.79 51.52 49.24 51.46 1,423,395 14.33 0.89
2017-11-07 49.6 50.19 49.41 49.79 2,048,185 13.87 0.86
2017-11-06 48.27 49.45 48.01 49.31 2,020,654 13.74 0.85
2017-11-03 48.51 48.69 47.88 48.09 4,186,240 13.4 0.83
2017-11-02 50.35 50.45 48.49 48.61 4,444,691 13.54 0.84
2017-11-01 49.5 50.42 49.16 50.3 5,574,249 14.01 0.87
2017-10-31 49.05 49.39 48.59 49.34 8,922,208 13.74 0.85
2017-10-30 48.96 50.48 48.77 49.07 18,237,590 13.67 0.84
2017-10-27 40.22 40.6 39.72 40.45 1,068,276 11.27 0.7
2017-10-26 39.86 40.09 39.64 39.98 624,164 11.14 0.69
2017-10-25 39.43 39.93 39.27 39.68 1,182,243 11.05 0.68
2017-10-24 39.25 39.49 39.15 39.46 661,579 10.99 0.68
2017-10-23 39 39.2 38.74 39.07 795,527 10.88 0.67
2017-10-20 38.79 38.93 38.52 38.91 612,852 10.84 0.67
2017-10-19 38.18 38.69 37.78 38.57 769,858 10.74 0.66
2017-10-18 38.33 38.37 37.89 38.28 763,978 10.66 0.66
2017-10-17 37.9 38.2 37.74 38.19 634,973 10.64 0.66
2017-10-16 37.79 37.94 37.67 37.85 655,449 10.54 0.65
2017-10-13 37.77 37.93 37.53 37.69 733,384 10.5 0.65
2017-10-12 38.03 38.27 37.83 37.84 781,327 10.54 0.65
2017-10-11 37.94 38.09 37.84 38.09 448,581 10.61 0.66
2017-10-10 38.09 38.18 37.77 37.92 605,046 10.56 0.65
2017-10-09 38.46 38.49 37.8 37.96 486,293 10.57 0.65
2017-10-06 38.05 38.44 37.98 38.32 810,341 10.67 0.66
Get more Data

CalAtlantic Group Stock History 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 Stock Price History: Past 5 years

Max Stock Price64.35Jan 19,2018
Min Stock Price27.88Feb 11,2016
Avg Stock Price39.66

CalAtlantic Group Historical PE ratio: Past 5 years

Max PE Ratio19.47Mar 04,2014
Min PE Ratio4.75Nov 11,2013
Avg PE Ratio12.59

CalAtlantic Group Historical PS ratio: Past 5 years

Max PS Ratio1.6May 02,2013
Min PS Ratio0.58Aug 23,2017
Avg PS Ratio0.98

CAA Industry Peers

Company Price Change (%)
Toll Brothers (TOL)47.070.48 (1.03%)
China State Construction International (CCOHY)69.780.24 (0.35%)
Lennar (LEN)60.860.46 (0.76%)
Kb Home (KBH)31.640.42 (1.35%)
Ryland (RYL)40.830.27 (0.67%)
Dr Horton (DHI)45.570.46 (1.02%)
Hovnanian Enterprises (HOV)2.240.12 (5.66%)

We provide CalAtlantic Group share price history along with PE ratio and PS ratio for doing CalAtlantic Group fundamental analysis. The price movement is easily depicted in the CalAtlantic Group stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. CAA stock closed at $53.12 and traded with a volume of 17,976,318 on the last trading day. The average P/S ratio was 0.98 as can be seen from CalAtlantic Group stock history.