CalAtlantic Group, Inc. - 31 Year Stock Price History | CAA
Historical daily share price chart and data for CalAtlantic Group, Inc. from 1987 to 2018 adjusted for splits and dividends. CAA was delisted after February 12, 2018.
- The latest closing stock price for CalAtlantic Group, Inc. on February 12, 2018 is 53.12.
- The all-time high CalAtlantic Group, Inc. closing stock price was 240.31 on July 28, 2005.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
CalAtlantic Group, Inc. Historical Annual Stock Price Data |
Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
2018 |
58.9786 |
57.8600 |
64.3500 |
51.8200 |
53.1200 |
-5.80% |
2017 |
38.9559 |
34.3790 |
57.1000 |
32.9648 |
56.3900 |
66.48% |
2016 |
33.8333 |
36.2121 |
40.1825 |
27.6374 |
33.8711 |
-9.89% |
2015 |
41.1110 |
35.9461 |
46.0466 |
33.1239 |
37.5901 |
4.14% |
2014 |
39.8735 |
44.6603 |
45.3039 |
34.0646 |
36.0946 |
-19.45% |
2013 |
40.6906 |
37.2334 |
48.5718 |
35.1044 |
44.8088 |
23.13% |
2012 |
28.1449 |
15.4974 |
38.5702 |
15.4974 |
36.3917 |
131.13% |
2011 |
16.7515 |
22.7262 |
24.5087 |
10.6947 |
15.7450 |
-30.87% |
2010 |
20.9184 |
18.7157 |
34.0646 |
15.0023 |
22.7758 |
22.99% |
2009 |
12.4164 |
9.2093 |
21.9340 |
3.3173 |
18.5177 |
110.11% |
2008 |
17.2576 |
15.8440 |
33.9161 |
6.7337 |
8.8132 |
-46.87% |
2007 |
75.7096 |
123.1261 |
147.8104 |
11.4374 |
16.5867 |
-87.41% |
2006 |
140.1103 |
185.3301 |
209.3336 |
103.0068 |
131.7312 |
-26.78% |
2005 |
190.7024 |
153.6340 |
240.3054 |
147.1332 |
179.9037 |
15.20% |
2004 |
126.6174 |
114.5575 |
158.4548 |
108.9687 |
156.1662 |
32.95% |
2003 |
84.5070 |
62.8296 |
123.7885 |
57.1662 |
117.4608 |
98.06% |
2002 |
65.9906 |
57.2821 |
83.5046 |
47.8955 |
59.3071 |
3.02% |
2001 |
51.8360 |
52.6688 |
75.2678 |
37.4530 |
57.5661 |
5.46% |
2000 |
32.0374 |
24.0550 |
62.4508 |
20.5014 |
54.5832 |
117.83% |
1999 |
27.6856 |
29.4048 |
33.1925 |
20.5563 |
25.0573 |
-20.82% |
1998 |
34.2373 |
34.9096 |
46.3327 |
18.4100 |
31.6460 |
-8.59% |
1997 |
22.4773 |
12.8527 |
35.8848 |
12.8527 |
34.6214 |
163.98% |
1996 |
13.5116 |
13.9313 |
15.8917 |
11.4120 |
13.1150 |
-4.09% |
1995 |
13.9609 |
12.1053 |
17.2402 |
10.8287 |
13.6741 |
1.81% |
1994 |
18.0592 |
22.0504 |
25.7047 |
11.5790 |
13.4316 |
-41.83% |
1993 |
16.5567 |
13.8081 |
23.0886 |
13.3912 |
23.0886 |
64.05% |
1992 |
17.5523 |
23.0074 |
28.3043 |
9.4090 |
14.0740 |
-35.24% |
1991 |
16.0289 |
11.4372 |
23.7554 |
10.2118 |
21.7337 |
90.03% |
1990 |
18.4989 |
24.1300 |
25.5409 |
9.2393 |
11.4372 |
-50.95% |
1989 |
24.1955 |
17.2159 |
30.9257 |
17.2159 |
23.3192 |
36.81% |
1988 |
13.7106 |
11.0671 |
17.4006 |
10.4347 |
17.0455 |
68.46% |