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.
| 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% |
