Historical Stock Prices

CAA 
$33.95
*  
0.22
0.64%
Get CAA Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading CAA now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 34.06 34.48 33.95 33.95 1,181,807
09/22/2016 34.23 34.66 34.11 34.17 1,572,511
09/21/2016 33.46 34.06 33.19 33.83 1,369,710
09/20/2016 34.16 34.16 32.86 33.36 2,650,159
09/19/2016 33.63 34.67 33.63 33.8 1,794,318
09/16/2016 33.94 34.09 33.14 33.36 3,470,147
09/15/2016 34.84 34.99 34.27 34.47 2,028,221
09/14/2016 34.77 35.08 34.42 34.82 867,686
09/13/2016 35.55 35.8 34.58 34.68 1,272,354
09/12/2016 34.86 35.94 34.73 35.86 961,164
09/09/2016 36.77 36.77 34.98 35.15 1,811,308
09/08/2016 37.02 37.47 36.91 37.17 948,451
09/07/2016 37.71 37.71 36.43 37.22 811,620
09/06/2016 36.58 36.61 36.12 36.41 399,434
09/02/2016 36.43 36.93 36.3 36.38 803,256
09/01/2016 36.58 36.89 35.98 36.16 724,294
08/31/2016 36.47 36.71 36.08 36.49 956,973
08/30/2016 36.08 36.51 36.03 36.48 852,512
08/29/2016 36.29 36.65 36.12 36.16 776,008
08/26/2016 36.81 36.96 35.715 36.13 1,192,770
08/25/2016 36.6 36.98 36.5 36.73 617,548
08/24/2016 36.93 36.98 36.45 36.71 925,386
08/23/2016 36.28 37.605 36.22 37.08 1,508,390
08/22/2016 35.74 36.07 35.44 35.97 774,584
08/19/2016 35.99 36.09 35.62 35.75 895,743
08/18/2016 35.76 36.05 35.4 36 911,701
08/17/2016 36.12 36.26 35.45 35.77 657,881
08/16/2016 36.42 36.495 36 36.18 681,401
08/15/2016 36.11 36.97 35.99 36.45 792,799
08/12/2016 36.54 36.54 35.66 35.84 1,191,806
08/11/2016 35.74 36.15 35.57 35.7 1,398,947
08/10/2016 36.08 36.155 35.35 35.63 1,003,211
08/09/2016 36.05 36.08 35.67 36.03 1,029,723
08/08/2016 36.76 36.9 36.03 36.15 881,850
08/05/2016 36.69 37.05 36.68 36.76 1,142,815
08/04/2016 36.38 36.525 35.8 36.37 1,369,721
08/03/2016 35.93 36.56 35.796 36.35 1,393,917
08/02/2016 36.67 37.03 36 36.04 1,282,636
08/01/2016 36.21 37.16 36.1 36.67 3,429,471
07/29/2016 39.4 39.6 35.42 36.21 6,301,203
07/28/2016 39.97 39.999 39.51 39.73 1,129,930
07/27/2016 40.48 40.94 39.54 39.98 1,398,722
07/26/2016 39.63 40.45 39.39 40.44 1,646,285
07/25/2016 39.38 39.65 39.25 39.61 997,051
07/22/2016 39.31 39.6 38.81 39.45 1,017,252
07/21/2016 39.66 39.89 39.14 39.38 1,116,815
07/20/2016 39.45 39.94 39.14 39.57 1,060,299
07/19/2016 39.47 39.67 39.14 39.31 1,274,419
07/18/2016 39.35 39.38 38.92 39.28 1,017,106
07/15/2016 39.72 39.75 38.82 39.34 982,532
07/14/2016 40.44 40.48 39.44 39.51 1,300,590
07/13/2016 40.46 40.67 39.69 40.02 2,010,773
07/12/2016 40.36 40.63 40.11 40.34 2,222,222
07/11/2016 40.15 40.73 39.9 40.14 2,700,120
07/08/2016 38.55 39.8499 38.5 39.76 1,862,175
07/07/2016 37.8 38.44 37.69 38.21 1,790,288
07/06/2016 36.67 37.8 36.44 37.78 2,804,623
07/05/2016 36.96 37.02 36.21 36.78 960,241
07/01/2016 36.87 37.66 36.75 36.97 1,085,556
06/30/2016 36.33 36.78 35.79 36.71 1,194,312
06/29/2016 35.99 36.39 35.42 36.19 1,203,868
06/28/2016 35.22 35.66 35 35.46 1,404,164
06/27/2016 35.36 35.57 34.3296 34.66 2,401,948
06/24/2016 36.01 36.5 35.73 36.09 7,213,109
06/23/2016 36.85 37.16 36.42 37.16 961,111
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?