Dark

CAA
CalAtlantic Group Inc
stock NYSE

Inactive

Feb 12, 2018

53.12USD+0.778%(+0.41)17,976,518

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-02-12	53.1100	54.6500	52.6300	53.1200	+0.778%	17,976,518	0.000%
2018-02-09	53.6700	53.6800	51.5500	52.7100	-0.566%	1,297,124	+0.778%
2018-02-08	54.6200	55.0500	52.9100	53.0100	-2.948%	1,185,328	+0.208%
2018-02-07	54.1000	56.8400	54.1000	54.6200	+0.924%	1,737,464	-2.746%
2018-02-06	50.5600	54.4100	50.1900	54.1200	+4.438%	2,967,156	-1.848%
2018-02-05	53.3500	54.1600	51.3400	51.8200	-3.788%	1,707,623	+2.509%
2018-02-02	55.8700	55.9200	53.8300	53.8600	-4.402%	2,543,495	-1.374%
2018-02-01	55.8400	56.9900	55.3400	56.3400	+0.374%	2,262,268	-5.715%
2018-01-31	57.8800	58.7400	56.0200	56.1300	-1.939%	1,287,583	-5.363%
2018-01-30	57.7100	58.1200	56.9600	57.2400	-1.734%	1,046,258	-7.198%
2018-01-29	60.5500	60.6900	58.2200	58.2500	-4.131%	2,399,990	-8.807%
2018-01-26	61.4400	61.8500	60.3300	60.7600	-0.978%	1,288,196	-12.574%
2018-01-25	63.5200	63.5200	60.9700	61.3600	-3.431%	1,843,362	-13.429%
2018-01-24	63.6100	64.4400	63.1700	63.5400	-0.220%	1,199,519	-16.399%
2018-01-23	64.2800	64.2800	63.3600	63.6800	-1.041%	431,854	-16.583%
2018-01-22	64.3200	64.6000	63.8700	64.3500	0.000%	1,771,272	-17.451%
2018-01-19	62.9700	64.3800	62.9700	64.3500	+1.916%	1,090,575	-17.451%
2018-01-18	63.7200	64.4000	63.0300	63.1400	-0.190%	1,314,014	-15.869%
2018-01-17	61.5000	63.3900	61.5000	63.2600	+2.879%	1,435,364	-16.029%
2018-01-16	62.2000	62.5400	61.4100	61.4900	-0.743%	1,416,492	-13.612%
2018-01-12	62.4000	62.6300	61.8200	61.9500	-0.514%	1,186,118	-14.253%
2018-01-11	61.6300	63.0600	61.4700	62.2700	+2.015%	2,228,146	-14.694%
2018-01-10	59.5300	61.3500	59.0500	61.0400	+2.176%	1,975,597	-12.975%
2018-01-09	60.1600	60.3400	59.3900	59.7400	-0.549%	2,451,285	-11.081%
2018-01-08	60.5500	60.6610	60.0200	60.0700	-0.579%	1,283,837	-11.570%
2018-01-05	60.2500	60.4900	59.7000	60.4200	+1.071%	1,199,978	-12.082%
2018-01-04	60.1300	60.2500	59.4200	59.7800	-0.532%	1,974,060	-11.141%
2018-01-03	57.9700	60.2100	57.9700	60.1000	+3.871%	2,141,728	-11.614%
2018-01-02	56.7200	57.9100	56.7200	57.8600	+2.607%	1,621,381	-8.192%
2017-12-29	57.1500	57.4400	56.2700	56.3900	-1.035%	2,188,893	-5.799%
2017-12-28	57.0900	57.3600	56.8600	56.9800	-0.035%	1,360,975	-6.774%
2017-12-27	57.0200	57.5000	56.9500	57.0000	0.000%	818,206	-6.807%
2017-12-26	57.0200	57.4400	56.8900	57.0000	-0.175%	1,216,766	-6.807%
2017-12-22	56.9300	57.3200	56.6600	57.1000	+0.457%	957,895	-6.970%
2017-12-21	55.8900	57.1100	55.8900	56.8400	+1.809%	627,155	-6.545%
2017-12-20	55.4800	56.1200	55.3300	55.8300	+1.141%	459,204	-4.854%
2017-12-19	55.5200	55.7900	55.1500	55.2000	-0.684%	1,190,831	-3.768%
2017-12-18	55.0900	55.8500	55.0900	55.5800	+1.609%	1,633,107	-4.426%
2017-12-15	54.5700	54.9200	54.4500	54.7000	+0.385%	2,467,886	-2.888%
2017-12-14	54.6000	54.9800	54.3400	54.4900	-0.073%	996,502	-2.514%
2017-12-13	55.0000	55.1500	54.4500	54.5300	-0.402%	2,188,429	-2.586%
2017-12-12	55.0400	55.5400	54.7500	54.7500	-0.436%	899,089	-2.977%
2017-12-11	55.3500	55.7600	54.7300	54.9900	-0.740%	843,529	-3.401%
2017-12-08	55.3000	55.6100	55.0201	55.4000	+0.764%	2,036,578	-4.116%
2017-12-07	54.3200	55.4300	54.2700	54.9800	+1.122%	1,375,716	-3.383%
2017-12-06	55.0600	55.3900	54.3500	54.3700	-1.646%	1,041,245	-2.299%
2017-12-05	55.1200	55.8200	54.5300	55.2800	-1.602%	3,096,585	-3.907%
2017-12-04	56.1800	57.0400	56.0400	56.1800	+0.898%	1,854,449	-5.447%
2017-12-01	55.9200	56.3200	54.5800	55.6800	-0.642%	1,863,034	-4.598%
2017-11-30	55.8000	56.1900	55.4100	56.0400	+1.100%	2,167,631	-5.211%
2017-11-29	54.9700	55.8700	54.3600	55.4300	+1.094%	2,549,931	-4.167%
2017-11-28	54.3600	54.8600	54.2400	54.8300	+1.237%	2,176,194	-3.119%
2017-11-27	54.2000	54.4700	53.7172	54.1600	-0.350%	1,140,466	-1.920%
2017-11-24	54.0200	54.5900	54.0100	54.3500	+0.779%	270,159	-2.263%
2017-11-22	53.6800	54.0500	53.3700	53.9300	+0.279%	1,156,162	-1.502%
2017-11-21	52.7500	54.0600	52.7100	53.7800	+2.380%	2,355,695	-1.227%
2017-11-20	52.0800	52.6900	52.0800	52.5300	+0.421%	1,827,889	+1.123%
2017-11-17	51.4400	52.5100	51.2900	52.3100	+1.356%	3,336,779	+1.548%
2017-11-16	51.7300	51.9900	51.3800	51.6100	+0.194%	2,226,824	+2.926%
2017-11-15	51.7800	51.8450	51.4500	51.5100	-1.189%	2,591,748	+3.126%
2017-11-14	51.5600	52.1300	51.3300	52.1300	+0.618%	2,721,948	+1.899%
2017-11-13	51.5400	52.0000	51.5300	51.8100	-0.308%	3,046,233	+2.528%
2017-11-10	52.1200	52.7300	51.5900	51.9700	-0.288%	2,863,731	+2.213%
2017-11-09	50.9700	52.3600	50.4700	52.1200	+1.283%	3,664,045	+1.919%
2017-11-08	49.7900	51.5200	49.2400	51.4600	+3.354%	1,423,595	+3.226%
2017-11-07	49.6000	50.1900	49.4100	49.7900	+0.973%	2,048,385	+6.688%
2017-11-06	48.2700	49.4450	48.0100	49.3100	+2.537%	2,020,693	+7.727%
2017-11-03	48.5100	48.6900	47.8800	48.0900	-1.070%	4,186,440	+10.460%
2017-11-02	50.3500	50.4500	48.4900	48.6100	-3.360%	4,444,899	+9.278%
2017-11-01	49.4500	50.4200	49.1600	50.3000	+1.946%	5,574,449	+5.606%
2017-10-31	49.0500	49.3900	48.5900	49.3400	+0.550%	8,883,365	+7.661%
2017-10-30	48.9600	50.4800	48.7700	49.0700	+21.310%	18,237,784	+8.254%
2017-10-27	40.2200	40.6000	39.7200	40.4500	+1.176%	1,068,476	+31.323%
2017-10-26	39.8600	40.0900	39.6400	39.9800	+0.756%	624,364	+32.866%
2017-10-25	39.4300	39.9300	39.2700	39.6800	+0.558%	1,182,443	+33.871%
2017-10-24	39.2500	39.4900	39.1500	39.4600	+0.998%	661,615	+34.617%
2017-10-23	39.0000	39.2000	38.7400	39.0700	+0.411%	795,706	+35.961%
2017-10-20	38.7900	38.9300	38.5200	38.9100	+0.882%	613,052	+36.520%
2017-10-19	38.1800	38.6900	37.7800	38.5700	+0.758%	769,998	+37.724%
2017-10-18	38.3300	38.3700	37.8900	38.2800	+0.236%	763,980	+38.767%
2017-10-17	37.9000	38.2000	37.7400	38.1900	+0.898%	635,111	+39.094%
2017-10-16	37.7900	37.9400	37.6700	37.8500	+0.425%	655,485	+40.343%
2017-10-13	37.7700	37.9300	37.5300	37.6900	-0.396%	733,584	+40.939%
2017-10-12	38.0300	38.2700	37.8300	37.8400	-0.656%	782,402	+40.381%
2017-10-11	37.9400	38.0900	37.8400	38.0900	+0.448%	448,781	+39.459%
2017-10-10	38.0900	38.1800	37.7700	37.9200	-0.105%	605,226	+40.084%
2017-10-09	38.4600	38.4850	37.8000	37.9600	-0.939%	486,492	+39.937%
2017-10-06	38.0500	38.4400	37.9800	38.3200	+0.026%	810,525	+38.622%
2017-10-05	38.1600	38.4700	37.9400	38.3100	+0.657%	1,082,932	+38.658%
2017-10-04	37.5200	38.1300	37.4200	38.0600	+1.547%	1,194,194	+39.569%
2017-10-03	37.2000	37.5500	36.7100	37.4800	+1.682%	1,178,966	+41.729%
2017-10-02	36.8200	36.9000	36.4300	36.8600	+0.628%	1,047,548	+44.113%
2017-09-29	36.4700	36.9100	36.1700	36.6300	+1.160%	1,195,652	+45.018%
2017-09-28	36.0100	36.4450	35.6800	36.2100	+0.360%	1,058,697	+46.700%
2017-09-27	36.1900	36.3600	35.7200	36.0800	+0.167%	644,378	+47.228%
2017-09-26	35.8300	36.0200	35.6000	36.0200	+1.038%	620,686	+47.474%
2017-09-25	35.2200	35.7300	35.2200	35.6500	+1.020%	661,807	+49.004%
2017-09-22	34.7900	35.3900	34.7900	35.2900	+1.379%	990,694	+50.524%
2017-09-21	34.6200	34.9600	34.4800	34.8100	+0.607%	611,089	+52.600%
2017-09-20	35.4400	35.5100	34.4900	34.6000	-2.727%	1,062,078	+53.526%
2017-09-19	35.0000	35.6600	35.0000	35.5700	+1.716%	879,836	+49.339%
2017-09-18	35.1400	35.1800	34.7700	34.9700	+0.057%	678,457	+51.902%
2017-09-15	35.0500	35.2700	34.9200	34.9500	-0.823%	1,607,085	+51.989%
2017-09-14	35.1900	35.4600	35.0200	35.2400	-0.170%	586,620	+50.738%
2017-09-13	35.4600	35.5700	34.9000	35.3000	-0.591%	750,866	+50.482%
2017-09-12	35.1100	35.5200	35.0390	35.5100	+1.341%	578,986	+49.592%
2017-09-11	34.7700	35.1150	34.6400	35.0400	+1.272%	618,456	+51.598%
2017-09-08	34.1400	34.7100	34.0100	34.6000	+1.496%	776,066	+53.526%
2017-09-07	34.3700	34.4500	33.9700	34.0900	-0.641%	788,917	+55.823%
2017-09-06	34.2600	34.5100	34.0000	34.3100	+0.175%	640,042	+54.824%
2017-09-05	34.8900	35.1100	34.1300	34.2500	-1.891%	906,628	+55.095%
2017-09-01	34.9100	35.1950	34.8500	34.9100	+0.460%	599,430	+52.163%
2017-08-31	34.1700	34.8000	34.1700	34.7500	+2.236%	1,134,545	+52.863%
2017-08-30	34.1500	34.3200	33.9400	33.9900	-0.469%	928,531	+56.281%
2017-08-29	33.8200	34.2300	33.7100	34.1500	+0.294%	1,242,406	+55.549%
2017-08-28	33.9700	34.0700	33.5600	34.0500	+0.236%	1,117,466	+56.006%
2017-08-25	33.8100	34.1200	33.6200	33.9700	+1.071%	513,060	+56.373%
2017-08-24	33.9000	33.9800	33.6000	33.6100	-0.592%	660,142	+58.048%
2017-08-23	34.0000	34.2600	33.7500	33.8100	-1.054%	1,664,301	+57.113%
2017-08-22	34.2800	34.4300	33.7500	34.1700	-0.437%	826,891	+55.458%
2017-08-21	34.2000	34.4000	34.0400	34.3200	+0.175%	657,932	+54.779%
2017-08-18	34.8700	34.8700	34.2300	34.2600	-2.086%	726,790	+55.050%
2017-08-17	35.6600	35.9050	34.9700	34.9900	-2.372%	870,195	+51.815%
2017-08-16	35.7800	35.9400	35.5300	35.8400	+0.336%	679,569	+48.214%
2017-08-15	35.6800	35.8600	35.4700	35.7200	+0.281%	808,887	+48.712%
2017-08-14	35.5500	35.8000	35.3400	35.6200	+1.366%	1,079,609	+49.130%
2017-08-11	34.7500	35.3400	34.7000	35.1400	+0.601%	794,622	+51.167%
2017-08-10	35.1800	35.2600	34.9000	34.9300	-1.633%	850,593	+52.076%
2017-08-09	35.1900	35.5300	35.1250	35.5100	+0.169%	634,631	+49.592%
2017-08-08	35.3600	35.8000	35.1600	35.4500	+0.283%	581,852	+49.845%
2017-08-07	35.3300	35.5300	35.0400	35.3500	+0.170%	817,846	+50.269%
2017-08-04	35.4900	35.7490	35.1200	35.2900	-0.675%	730,562	+50.524%
2017-08-03	35.5900	35.6600	35.1300	35.5300	-0.169%	760,555	+49.507%
2017-08-02	35.6600	36.0000	35.1700	35.5900	-0.336%	1,052,788	+49.255%
2017-08-01	35.1500	35.7300	34.8300	35.7100	+1.738%	1,420,181	+48.754%
2017-07-31	36.0500	36.4300	35.1000	35.1000	-2.824%	2,346,233	+51.339%
2017-07-28	36.5700	38.0400	36.0300	36.1200	-5.122%	2,616,721	+47.065%
2017-07-27	38.2000	38.6000	37.8900	38.0700	-0.210%	1,405,166	+39.532%
2017-07-26	38.5600	38.6300	38.0900	38.1500	-1.063%	965,761	+39.240%
2017-07-25	37.8900	38.6300	37.6600	38.5600	+1.957%	1,671,352	+37.759%
2017-07-24	37.8900	38.1200	37.7500	37.8200	-0.290%	911,152	+40.455%
2017-07-21	37.6500	38.1500	37.5600	37.9300	+2.265%	1,437,545	+40.047%
2017-07-20	37.1300	37.3900	36.8800	37.0900	-0.349%	1,026,676	+43.219%
2017-07-19	36.8900	37.4500	36.8100	37.2200	+1.306%	1,507,339	+42.719%
2017-07-18	36.7700	36.8800	36.1900	36.7400	-0.488%	1,176,402	+44.584%
2017-07-17	36.9500	37.3200	36.8500	36.9200	-0.162%	658,937	+43.879%
2017-07-14	36.9000	37.2900	36.8500	36.9800	+0.217%	537,891	+43.645%
2017-07-13	36.3900	37.0600	36.3300	36.9000	+0.820%	1,042,202	+43.957%
2017-07-12	36.8300	37.1900	36.4200	36.6000	+0.247%	1,687,063	+45.137%
2017-07-11	36.8000	36.8000	36.0400	36.5100	+0.551%	1,547,318	+45.494%
2017-07-10	35.8900	36.4300	35.6800	36.3100	+1.170%	1,497,059	+46.296%
2017-07-07	35.0700	35.9900	34.9800	35.8900	+2.426%	1,253,814	+48.008%
2017-07-06	35.1300	35.1900	34.8200	35.0400	-0.961%	781,212	+51.598%
2017-07-05	35.2300	35.4400	34.9300	35.3800	+0.426%	797,457	+50.141%
2017-07-03	35.5500	35.7200	35.2200	35.2300	-0.339%	499,263	+50.781%
2017-06-30	35.0000	35.6400	35.0000	35.3500	+1.289%	1,265,092	+50.269%
2017-06-29	35.4300	35.4300	34.6900	34.9000	-1.468%	1,202,114	+52.206%
2017-06-28	34.9200	35.6650	34.7300	35.4200	+2.222%	1,387,763	+49.972%
2017-06-27	34.7200	35.0200	34.5800	34.6500	-0.488%	951,886	+53.304%
2017-06-26	34.5600	34.9700	34.5400	34.8200	+0.928%	702,594	+52.556%
2017-06-23	34.5000	35.0000	34.3200	34.5000	-0.862%	2,432,831	+53.971%
2017-06-22	35.1600	35.3300	34.7750	34.8000	-0.968%	1,481,616	+52.644%
2017-06-21	35.4600	35.6800	35.0500	35.1400	-0.453%	1,115,942	+51.167%
2017-06-20	35.5400	35.9900	35.1400	35.3000	+0.455%	1,639,976	+50.482%
2017-06-19	35.0000	35.4000	34.8900	35.1400	+0.977%	1,377,186	+51.167%
2017-06-16	35.0400	35.1400	34.3850	34.8000	-1.108%	1,706,571	+52.644%
2017-06-15	35.2300	35.5900	34.7800	35.1900	-1.207%	1,511,286	+50.952%
2017-06-14	35.3700	35.8200	35.1000	35.6200	+1.337%	1,426,514	+49.130%
2017-06-13	34.5800	35.2500	34.4700	35.1500	+1.884%	1,489,612	+51.124%
2017-06-12	34.4100	34.7500	34.3200	34.5000	+0.701%	2,293,951	+53.971%
2017-06-09	33.9500	34.6300	33.7500	34.2600	-1.834%	10,595,925	+55.050%
2017-06-08	35.5300	35.5500	34.7200	34.9000	-2.596%	2,779,456	+52.206%
2017-06-07	36.1500	36.5000	35.8000	35.8300	-0.775%	1,302,430	+48.256%
2017-06-06	36.1300	36.2700	35.8100	36.1100	-1.068%	1,359,628	+47.106%
2017-06-05	36.9200	36.9900	36.4500	36.5000	-1.617%	847,466	+45.534%
2017-06-02	36.5100	37.3300	36.5100	37.1000	+1.560%	927,920	+43.181%
2017-06-01	36.0600	36.5300	35.7400	36.5300	+1.360%	1,166,838	+45.415%
2017-05-31	36.6900	36.7200	35.8850	36.0400	-1.233%	1,128,085	+47.392%
2017-05-30	36.6400	36.7800	36.2050	36.4900	-0.409%	1,051,117	+45.574%
2017-05-26	36.8200	36.9300	36.5100	36.6400	-0.678%	1,011,528	+44.978%
2017-05-25	37.4000	37.5600	36.6400	36.8900	-0.966%	1,033,858	+43.996%
2017-05-24	36.7900	37.2900	36.5900	37.2500	+0.894%	969,203	+42.604%
2017-05-23	37.5100	37.7650	36.8800	36.9200	-0.939%	1,002,314	+43.879%
2017-05-22	37.4500	37.6400	37.1700	37.2700	+0.107%	821,384	+42.528%
2017-05-19	36.6100	37.4400	36.5600	37.2300	+1.860%	1,070,323	+42.681%
2017-05-18	35.8300	36.7400	35.7600	36.5500	+1.669%	1,358,189	+45.335%
2017-05-17	36.4200	36.8400	35.8600	35.9500	-2.548%	1,027,846	+47.761%
2017-05-16	36.7800	36.9100	36.4300	36.8900	+0.490%	820,002	+43.996%
2017-05-15	36.3500	36.8600	36.2400	36.7100	+1.409%	714,246	+44.702%
2017-05-12	36.3900	36.4000	36.1500	36.2000	-0.522%	601,966	+46.740%
2017-05-11	36.1800	36.4700	35.9600	36.3900	+0.359%	606,820	+45.974%
2017-05-10	36.0500	36.4500	35.9500	36.2600	0.000%	788,257	+46.498%
2017-05-09	35.6600	36.3300	35.6600	36.2600	+1.740%	860,905	+46.498%
2017-05-08	35.5000	35.8000	35.4250	35.6400	+0.536%	798,687	+49.046%
2017-05-05	35.6700	35.6700	35.3800	35.4500	-0.141%	711,806	+49.845%
2017-05-04	35.4200	35.5700	35.2400	35.5000	+0.738%	830,913	+49.634%
2017-05-03	35.1000	35.3900	34.8900	35.2400	+0.028%	1,065,300	+50.738%
2017-05-02	35.0500	35.5600	34.9000	35.2300	-1.427%	1,670,131	+50.781%
2017-05-01	36.1400	36.3600	35.6600	35.7400	-1.325%	1,703,229	+48.629%
2017-04-28	37.7600	37.8000	36.0100	36.2200	-4.784%	2,095,999	+46.659%
2017-04-27	37.8700	38.1500	37.5100	38.0400	+0.768%	1,007,968	+39.642%
2017-04-26	37.2700	37.8300	37.0100	37.7500	+1.807%	961,048	+40.715%
2017-04-25	37.5300	37.5300	36.4400	37.0800	-1.671%	1,157,449	+43.258%
2017-04-24	38.4200	38.4200	37.3600	37.7100	-0.212%	950,339	+40.864%
2017-04-21	37.7100	37.9000	37.3550	37.7900	+0.106%	717,262	+40.566%
2017-04-20	38.4200	38.4200	37.2200	37.7500	-0.788%	1,046,786	+40.715%
2017-04-19	38.4700	38.5800	37.9400	38.0500	-0.627%	486,596	+39.606%
2017-04-18	38.0400	38.5300	37.7900	38.2900	+0.367%	747,051	+38.731%
2017-04-17	37.5200	38.1500	37.4100	38.1500	+2.060%	572,042	+39.240%
2017-04-13	37.6600	38.0100	37.3400	37.3800	-0.770%	665,536	+42.108%
2017-04-12	37.9100	37.9800	37.4500	37.6700	-0.790%	677,056	+41.014%
2017-04-11	37.6900	38.1020	37.6100	37.9700	+0.796%	920,885	+39.900%
2017-04-10	37.4300	38.1200	37.4300	37.6700	+0.830%	624,728	+41.014%
2017-04-07	37.3500	37.6500	37.2400	37.3600	-0.373%	579,450	+42.184%
2017-04-06	36.9700	37.7700	36.9500	37.5000	+1.434%	902,661	+41.653%
2017-04-05	37.3100	37.9000	36.8500	36.9700	-0.162%	980,567	+43.684%
2017-04-04	37.0500	37.2600	36.8600	37.0300	-0.296%	718,625	+43.451%
2017-04-03	37.4800	37.6700	37.0700	37.1400	-0.828%	812,671	+43.026%
2017-03-31	37.5000	37.6900	37.3000	37.4500	-0.133%	496,751	+41.842%
2017-03-30	37.2600	37.5600	37.0301	37.5000	+0.590%	440,465	+41.653%
2017-03-29	37.0300	37.3600	36.9800	37.2800	+0.161%	405,324	+42.489%
2017-03-28	36.5400	37.3800	36.5000	37.2200	+1.362%	656,751	+42.719%
2017-03-27	36.2500	36.8700	36.0800	36.7200	-0.082%	616,724	+44.662%
2017-03-24	36.7600	37.0000	36.5400	36.7500	+0.328%	538,967	+44.544%
2017-03-23	36.4100	36.9800	36.2400	36.6300	+0.632%	578,806	+45.018%
2017-03-22	36.7200	36.7800	35.8100	36.4000	-1.141%	1,103,606	+45.934%
2017-03-21	37.6700	37.8900	36.5750	36.8200	-1.735%	1,034,531	+44.269%
2017-03-20	37.4600	37.5700	37.0600	37.4700	0.000%	664,947	+41.767%
2017-03-17	38.1400	38.1700	37.3800	37.4700	-1.834%	1,541,241	+41.767%
2017-03-16	37.2300	38.3700	37.1200	38.1700	+3.106%	1,337,545	+39.167%
2017-03-15	36.6800	37.2100	36.3700	37.0200	+1.425%	761,489	+43.490%
2017-03-14	36.7700	36.7700	36.1000	36.5000	-0.761%	759,838	+45.534%
2017-03-13	37.4500	37.5700	36.7000	36.7800	-1.737%	840,714	+44.426%
2017-03-10	37.1300	37.7200	37.0100	37.4300	+1.906%	925,211	+41.918%
2017-03-09	36.8900	37.2400	36.2900	36.7300	-0.568%	696,604	+44.623%
2017-03-08	36.6300	37.0500	36.5600	36.9400	+1.012%	861,789	+43.801%
2017-03-07	36.5700	36.7500	36.2700	36.5700	+0.412%	998,587	+45.256%
2017-03-06	36.1800	36.5100	36.0400	36.4200	-0.137%	531,726	+45.854%
2017-03-03	36.0900	36.5400	35.6300	36.4700	+0.829%	758,282	+45.654%
2017-03-02	36.4200	36.5408	36.0500	36.1700	-0.741%	850,007	+46.862%
2017-03-01	35.7300	36.8400	35.6100	36.4400	+3.142%	1,302,243	+45.774%
2017-02-28	35.3900	35.4300	35.0800	35.3300	-0.507%	904,997	+50.354%
2017-02-27	34.4600	35.6500	34.4600	35.5100	+2.541%	1,182,258	+49.592%
2017-02-24	34.2300	34.8900	33.9400	34.6300	+0.581%	883,812	+53.393%
2017-02-23	34.8000	34.8100	34.1400	34.4300	-0.549%	564,987	+54.284%
2017-02-22	34.8800	35.3000	34.5400	34.6200	-0.202%	675,279	+53.437%
2017-02-21	34.1000	34.7300	34.1000	34.6900	+1.462%	715,048	+53.128%
2017-02-17	34.1800	34.2000	33.8438	34.1900	-0.350%	399,919	+55.367%
2017-02-16	34.7200	34.8500	34.2300	34.3100	-1.067%	474,514	+54.824%
2017-02-15	33.9800	34.8000	33.8700	34.6800	+1.731%	835,853	+53.172%
2017-02-14	34.0500	34.3300	33.9200	34.0900	-0.612%	873,590	+55.823%
2017-02-13	34.1300	34.3700	33.9000	34.3000	+0.853%	1,280,645	+54.869%
2017-02-10	33.9600	34.1300	33.6300	34.0100	+0.502%	1,212,886	+56.189%
2017-02-09	34.0700	34.2200	32.4700	33.8400	-1.542%	3,140,033	+56.974%
2017-02-08	34.0000	34.7500	34.0000	34.3700	-0.203%	2,143,586	+54.553%
2017-02-07	34.6800	34.7100	34.2400	34.4400	-0.290%	931,460	+54.239%
2017-02-06	34.5900	35.0500	34.4500	34.5400	-0.861%	744,787	+53.793%
2017-02-03	34.8600	35.0250	34.6500	34.8400	+0.606%	696,009	+52.468%
2017-02-02	34.8600	35.0500	34.5500	34.6300	-0.546%	625,477	+53.393%
2017-02-01	34.9500	35.0300	34.4300	34.8200	-0.143%	793,020	+52.556%
2017-01-31	35.3200	35.3300	34.5700	34.8700	-1.330%	840,507	+52.337%
2017-01-30	35.0000	35.3500	34.7100	35.3400	-0.198%	1,046,438	+50.311%
2017-01-27	36.2500	36.4690	35.2600	35.4100	-2.263%	988,430	+50.014%
2017-01-26	36.1800	36.9400	35.9100	36.2300	+0.723%	1,745,305	+46.619%
2017-01-25	35.5000	36.3400	35.4700	35.9700	+2.100%	1,292,839	+47.679%
2017-01-24	34.2200	35.3200	34.0000	35.2300	+5.133%	1,809,040	+50.781%
2017-01-23	33.4000	33.7500	33.2400	33.5100	+0.389%	721,437	+58.520%
2017-01-20	33.4600	33.6600	33.2617	33.3800	+0.300%	560,912	+59.137%
2017-01-19	33.5800	34.0000	33.1800	33.2800	-1.011%	590,193	+59.615%
2017-01-18	33.8900	33.9200	33.4000	33.6200	-0.415%	558,398	+58.001%
2017-01-17	33.5100	33.9700	33.4500	33.7600	0.000%	733,430	+57.346%
2017-01-13	33.9200	34.3100	33.5600	33.7600	-0.266%	557,623	+57.346%
2017-01-12	33.8900	33.9000	33.0700	33.8500	+0.089%	611,816	+56.928%
2017-01-11	33.2700	33.8800	33.1000	33.8200	+1.409%	656,305	+57.067%
2017-01-10	33.1300	33.5900	33.0100	33.3500	+0.755%	553,110	+59.280%
2017-01-09	33.3000	33.3700	32.8400	33.1000	-0.958%	918,913	+60.483%
2017-01-06	34.6900	35.0700	33.4000	33.4200	-4.732%	2,277,060	+58.947%
2017-01-05	35.0500	35.3600	34.9500	35.0800	-0.256%	1,071,379	+51.425%
2017-01-04	34.6300	35.3100	34.6300	35.1700	+1.883%	1,323,353	+51.038%
2017-01-03	34.4700	34.6600	33.8500	34.5200	+1.500%	2,659,354	+53.882%
2016-12-30	34.3200	34.4990	33.9300	34.0100	-1.019%	689,130	+56.189%
2016-12-29	34.2000	34.6800	34.1100	34.3600	+0.263%	1,034,091	+54.598%
2016-12-28	34.9800	35.0400	34.1800	34.2700	-1.861%	618,568	+55.004%
2016-12-27	34.7100	34.9800	34.5100	34.9200	+1.129%	2,748,140	+52.119%
2016-12-23	34.7000	34.8700	34.3500	34.5300	-0.461%	498,175	+53.837%
2016-12-22	35.1900	35.2700	34.6200	34.6900	-1.196%	974,168	+53.128%
2016-12-21	34.5000	35.2700	34.5000	35.1100	+1.445%	922,520	+51.296%
2016-12-20	34.6500	35.0600	34.4150	34.6100	-0.115%	1,692,799	+53.482%
2016-12-19	34.4500	35.1900	34.4500	34.6500	+1.109%	1,167,960	+53.304%
2016-12-16	34.0500	34.6400	33.7600	34.2700	+0.735%	3,247,379	+55.004%
2016-12-15	34.5300	35.2100	33.8600	34.0200	-1.334%	1,692,178	+56.143%
2016-12-14	35.0900	35.5000	34.4000	34.4800	-1.429%	2,097,531	+54.060%
2016-12-13	35.1400	35.2700	34.5400	34.9800	0.000%	1,142,689	+51.858%
2016-12-12	35.2300	35.2580	34.6600	34.9800	-0.710%	5,024,074	+51.858%
2016-12-09	35.7600	35.7600	34.7000	35.2300	-1.537%	1,276,012	+50.781%
2016-12-08	35.2400	36.1400	35.1700	35.7800	+1.677%	1,394,503	+48.463%
2016-12-07	34.0100	35.2800	33.8000	35.1900	+3.378%	1,680,025	+50.952%
2016-12-06	32.9500	34.0700	32.7100	34.0400	+4.193%	2,538,790	+56.052%
2016-12-05	32.3300	32.8900	32.2600	32.6700	+1.903%	1,221,127	+62.596%
2016-12-02	32.0800	32.3900	31.9900	32.0600	+0.062%	1,271,967	+65.689%
2016-12-01	33.4400	33.6090	31.9900	32.0400	-4.043%	1,761,255	+65.793%
2016-11-30	34.3100	34.4600	33.3300	33.3900	-2.482%	1,931,171	+59.090%
2016-11-29	33.8700	34.5600	33.6300	34.2400	+1.182%	1,403,875	+55.140%
2016-11-28	34.0600	34.1100	33.4600	33.8400	-0.821%	1,053,027	+56.974%
2016-11-25	34.0800	34.2700	34.0100	34.1200	+0.176%	351,592	+55.686%
2016-11-23	33.5700	34.1850	33.5700	34.0600	+0.889%	1,215,082	+55.960%
2016-11-22	34.1100	34.1100	33.4200	33.7600	-0.706%	1,152,638	+57.346%
2016-11-21	33.4900	34.0200	33.0700	34.0000	+2.010%	1,727,184	+56.235%
2016-11-18	33.2900	33.4500	32.8700	33.3300	+0.695%	1,165,736	+59.376%
2016-11-17	32.4700	33.6800	32.4500	33.1000	+3.180%	1,695,123	+60.483%
2016-11-16	32.2200	32.2300	31.8200	32.0800	-0.957%	909,801	+65.586%
2016-11-15	32.2000	32.4400	31.8000	32.3900	+0.998%	1,599,992	+64.001%
2016-11-14	31.4900	32.1600	31.4300	32.0700	+2.591%	1,682,901	+65.638%
2016-11-11	31.5000	31.7600	31.1900	31.2600	-0.255%	2,061,770	+69.930%
2016-11-10	31.4100	31.8600	30.5800	31.3400	+0.707%	3,179,100	+69.496%
2016-11-09	30.8100	31.3100	30.2000	31.1200	-0.734%	3,227,880	+70.694%
2016-11-08	31.5700	31.8900	31.0900	31.3500	-2.245%	1,693,117	+69.442%
2016-11-07	32.3200	32.5700	31.8900	32.0700	+1.135%	1,096,084	+65.638%
2016-11-04	31.1100	32.4600	30.9300	31.7100	+2.060%	1,329,666	+67.518%
2016-11-03	31.5100	31.7500	30.9850	31.0700	-1.365%	1,233,950	+70.969%
2016-11-02	31.7300	32.0300	31.2600	31.5000	-0.787%	1,291,671	+68.635%
2016-11-01	32.2700	32.5700	31.4300	31.7500	-1.764%	1,873,868	+67.307%
2016-10-31	31.9600	32.6300	31.9600	32.3200	+1.126%	1,859,484	+64.356%
2016-10-28	30.6800	32.2100	30.6800	31.9600	+3.497%	2,423,299	+66.208%
2016-10-27	31.9800	32.8600	30.1800	30.8800	-0.355%	3,487,619	+72.021%
2016-10-26	30.8100	31.5700	30.5200	30.9900	-0.032%	2,621,499	+71.410%
2016-10-25	31.8000	31.8000	30.9100	31.0000	-3.064%	2,098,473	+71.355%
2016-10-24	31.9800	32.0950	31.5700	31.9800	+1.621%	1,407,964	+66.104%
2016-10-21	31.6100	31.7700	31.2700	31.4700	-0.975%	1,706,260	+68.796%
2016-10-20	32.2500	32.2500	31.4500	31.7800	-2.276%	1,495,355	+67.149%
2016-10-19	32.3900	32.6700	32.0500	32.5200	+0.712%	1,219,410	+63.346%
2016-10-18	32.4900	32.6100	32.2900	32.2900	+0.404%	830,475	+64.509%
2016-10-17	32.2000	32.6300	31.9800	32.1600	-0.155%	1,002,744	+65.174%
2016-10-14	32.3000	32.6850	32.1000	32.2100	-0.340%	1,502,200	+64.918%
2016-10-13	32.7000	32.7000	32.1800	32.3200	-2.031%	1,368,688	+64.356%
2016-10-12	33.3300	33.4000	32.9500	32.9900	-0.782%	1,211,577	+61.018%
2016-10-11	33.0600	33.3450	32.9000	33.2500	+0.151%	1,782,085	+59.759%
2016-10-10	33.0400	33.3600	32.9800	33.2000	+0.576%	667,229	+60.000%
2016-10-07	33.4700	34.1900	32.9000	33.0100	-1.079%	1,067,958	+60.921%
2016-10-06	32.9900	33.5200	32.8500	33.3700	+0.694%	1,057,319	+59.185%
2016-10-05	32.9900	33.4700	32.9050	33.1400	+1.253%	1,616,228	+60.290%
2016-10-04	33.0500	33.3700	32.6100	32.7300	-1.088%	1,173,645	+62.298%
2016-10-03	33.2100	33.4650	32.9500	33.0900	-1.047%	908,095	+60.532%
2016-09-30	33.2200	33.7250	33.0100	33.4400	+0.753%	1,646,475	+58.852%
2016-09-29	34.0100	34.4200	33.0500	33.1900	-2.925%	1,306,449	+60.048%
2016-09-28	34.1500	34.4200	33.6900	34.1900	+0.146%	1,164,542	+55.367%
2016-09-27	33.8500	34.4200	33.7800	34.1400	+0.738%	1,031,039	+55.595%
2016-09-26	33.7800	34.0500	33.5700	33.8900	-0.177%	1,927,836	+56.742%
2016-09-23	34.0600	34.4800	33.9500	33.9500	-0.644%	1,182,007	+56.465%
2016-09-22	34.2300	34.6600	34.1100	34.1700	+1.005%	1,572,811	+55.458%
2016-09-21	33.4600	34.0600	33.1900	33.8300	+1.409%	1,369,714	+57.020%
2016-09-20	34.1600	34.1600	32.8600	33.3600	-1.302%	2,650,359	+59.233%
2016-09-19	33.6300	34.6700	33.6300	33.8000	+1.319%	1,794,619	+57.160%
2016-09-16	33.9400	34.0900	33.1400	33.3600	-3.220%	3,470,547	+59.233%
2016-09-15	34.8400	34.9900	34.2700	34.4700	-1.005%	2,028,341	+54.105%
2016-09-14	34.7700	35.0800	34.4200	34.8200	+0.404%	867,689	+52.556%
2016-09-13	35.5500	35.8000	34.5800	34.6800	-3.291%	1,272,406	+53.172%
2016-09-12	34.8600	35.9400	34.7300	35.8600	+2.020%	961,310	+48.132%
2016-09-09	36.7700	36.7700	34.9800	35.1500	-5.434%	1,817,190	+51.124%
2016-09-08	37.0200	37.4700	36.9100	37.1700	-0.134%	948,651	+42.911%
2016-09-07	37.7100	37.7100	36.4300	37.2200	+2.225%	812,170	+42.719%
2016-09-06	36.5800	36.6100	36.1200	36.4100	+0.082%	399,685	+45.894%
2016-09-02	36.4300	36.9300	36.3000	36.3800	+0.608%	803,456	+46.014%
2016-09-01	36.5800	36.8900	35.9800	36.1600	-0.904%	724,315	+46.903%
2016-08-31	36.4700	36.7100	36.0800	36.4900	+0.027%	957,031	+45.574%
2016-08-30	36.0800	36.5100	36.0300	36.4800	+0.885%	852,655	+45.614%
2016-08-29	36.2900	36.6500	36.1200	36.1600	+0.083%	776,109	+46.903%
2016-08-26	36.8100	36.9600	35.7150	36.1300	-1.634%	1,192,787	+47.025%
2016-08-25	36.6000	36.9800	36.5000	36.7300	+0.054%	617,563	+44.623%
2016-08-24	36.9300	36.9800	36.4500	36.7100	-0.998%	925,420	+44.702%

document.getElementById("y5pKrM").onerror = function(){this.style.display='none';}; .dark-mode .xRWBrr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xRWBrr{ color: #333333; background-color: white; border: 2px solid #333333; }CAACalAtlantic Group Incstock NYSE

CAA
CalAtlantic Group Inc
stock NYSE