CAAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	20.26	20.26	20.26	20.26	20.26	0.10%	63
Jan 17, 2025	20.26	20.26	20.24	20.24	20.24	-0.02%	1,000
Jan 16, 2025	20.25	20.25	20.25	20.25	20.25	0.41%	46
Jan 15, 2025	20.15	20.16	20.15	20.16	20.16	0.46%	798
Jan 14, 2025	20.07	20.07	20.07	20.07	20.07	0.02%	519
Jan 13, 2025	20.07	20.07	20.07	20.07	20.07	-0.10%	519
Jan 10, 2025	20.10	20.10	20.07	20.09	20.09	-0.35%	3,269
Jan 8, 2025	20.15	20.16	20.15	20.16	20.16	0.05%	1,366
Jan 7, 2025	20.15	20.15	20.15	20.15	20.15	-0.07%	27
Jan 6, 2025	20.19	20.19	20.16	20.16	20.16	-0.17%	1,116
Jan 3, 2025	20.20	20.20	20.20	20.20	20.20	-	6
Jan 2, 2025	20.21	20.21	20.20	20.20	20.20	0.10%	662
Dec 31, 2024	20.18	20.18	20.18	20.18	20.18	0.07%	1,365
Dec 30, 2024	20.12	20.16	20.12	20.16	20.16	0.12%	318
Dec 27, 2024	20.14	20.14	20.14	20.14	20.14	0.05%	1
Dec 26, 2024	20.09	20.13	20.09	20.13	20.13	0.07%	5,029
Dec 24, 2024	20.11	20.11	20.11	20.11	20.11	-0.02%	256
Dec 23, 2024	20.12	20.12	20.12	20.12	20.12	-0.20%	149
Dec 20, 2024	20.16	20.16	20.16	20.16	20.16	0.12%	507
Dec 19, 2024	20.13	20.13	20.13	20.13	20.13	-0.10%	297
Dec 18, 2024	20.19	20.23	20.15	20.15	20.15	-0.30%	5,665
Dec 17, 2024	20.17	20.22	20.17	20.21	20.21	-0.02%	10,418
Dec 16, 2024	20.20	20.24	20.20	20.22	20.22	0.12%	6,498
Dec 13, 2024	20.27	20.27	20.19	20.19	20.19	-0.88%	1,815
Dec 12, 2024	20.37	20.37	20.37	20.37	20.26	-0.07%	374
Dec 11, 2024	20.39	20.39	20.38	20.38	20.27	-0.13%	258
Dec 10, 2024	20.40	20.41	20.40	20.41	20.30	-0.17%	400
Dec 9, 2024	20.45	20.45	20.45	20.45	20.33	0.02%	-
Dec 6, 2024	20.46	20.46	20.44	20.44	20.33	0.20%	3,179
Dec 5, 2024	20.36	20.40	20.36	20.40	20.29	0.10%	1,750
Dec 4, 2024	20.33	20.41	20.33	20.38	20.27	0.12%	2,123
Dec 3, 2024	20.38	20.38	20.36	20.36	20.25	-0.02%	1,304
Dec 2, 2024	20.37	20.37	20.36	20.36	20.25	0.12%	1,088
Nov 29, 2024	20.34	20.34	20.34	20.34	20.23	0.17%	8
Nov 27, 2024	20.29	20.30	20.29	20.30	20.19	0.22%	288
Nov 26, 2024	20.26	20.26	20.26	20.26	20.15	0.02%	113
Nov 25, 2024	20.23	20.25	20.23	20.25	20.14	0.42%	765
Nov 22, 2024	20.16	20.17	20.16	20.17	20.06	-	249
Nov 21, 2024	20.17	20.17	20.17	20.17	20.06	-0.49%	42
Nov 20, 2024	20.27	20.27	20.27	20.27	20.06	-0.05%	7
Nov 19, 2024	20.31	20.31	20.24	20.28	20.07	0.35%	3,329
Nov 18, 2024	20.21	20.21	20.21	20.21	20.00	-0.02%	95
Nov 15, 2024	20.14	20.21	20.14	20.21	20.00	-0.15%	3,546
Nov 14, 2024	20.25	20.25	20.24	20.24	20.03	0.33%	388
Nov 13, 2024	20.20	20.20	20.17	20.17	19.97	-0.13%	401
Nov 12, 2024	20.32	20.32	20.19	20.20	19.99	-0.35%	29,726
Nov 11, 2024	20.32	20.32	20.27	20.27	20.06	-0.12%	13,200
Nov 8, 2024	20.32	20.32	20.30	20.30	20.09	0.10%	184
Nov 7, 2024	20.23	20.28	20.19	20.28	20.07	0.42%	2,017
Nov 6, 2024	20.18	20.19	20.18	20.19	19.98	-0.49%	118
Nov 5, 2024	20.24	20.29	20.22	20.29	20.08	0.17%	1,489
Nov 4, 2024	20.26	20.26	20.26	20.26	20.05	0.05%	-
Nov 1, 2024	20.25	20.25	20.25	20.25	20.04	-0.05%	86
Oct 31, 2024	20.23	20.26	20.23	20.26	20.05	-0.25%	232
Oct 30, 2024	20.29	20.31	20.29	20.31	20.10	0.17%	202
Oct 29, 2024	20.25	20.27	20.25	20.27	20.06	-0.08%	724
Oct 28, 2024	20.29	20.29	20.29	20.29	20.08	-0.09%	332
Oct 25, 2024	20.31	20.31	20.31	20.31	20.10	-0.05%	103
Oct 24, 2024	20.29	20.32	20.29	20.32	20.11	0.12%	3,810
Oct 23, 2024	20.28	20.29	20.28	20.29	20.08	-0.22%	331
Oct 22, 2024	20.34	20.34	20.34	20.34	20.13	-0.64%	2,455
Oct 21, 2024	20.47	20.47	20.47	20.47	20.16	-0.20%	1
Oct 18, 2024	20.49	20.53	20.49	20.51	20.20	0.05%	2,392
Oct 17, 2024	20.58	20.58	20.49	20.50	20.19	0.02%	3,959
Oct 16, 2024	20.49	20.49	20.49	20.49	20.18	-0.12%	500
Oct 15, 2024	20.48	20.52	20.48	20.52	20.21	0.02%	141
Oct 14, 2024	20.51	20.51	20.51	20.51	20.20	0.12%	164
Oct 11, 2024	20.49	20.49	20.49	20.49	20.18	0.15%	5,000
Oct 10, 2024	20.50	20.50	20.46	20.46	20.15	-0.07%	5,000
Oct 9, 2024	20.47	20.47	20.47	20.47	20.16	-0.17%	1,616
Oct 8, 2024	20.47	20.51	20.47	20.51	20.20	0.05%	1,616
Oct 7, 2024	20.49	20.50	20.49	20.50	20.19	-0.27%	547
Oct 4, 2024	20.64	20.64	20.53	20.55	20.24	-0.63%	3,209
Oct 3, 2024	20.68	20.68	20.68	20.68	20.37	-0.17%	842
Oct 2, 2024	20.72	20.72	20.72	20.72	20.41	0.02%	2
Oct 1, 2024	20.72	20.72	20.71	20.71	20.40	-0.05%	323
Sep 30, 2024	20.71	20.72	20.71	20.72	20.41	0.05%	7,681
Sep 27, 2024	20.71	20.71	20.71	20.71	20.40	0.07%	2
Sep 26, 2024	20.70	20.70	20.70	20.70	20.39	-0.59%	13,252
Sep 25, 2024	20.83	20.83	20.82	20.82	20.41	-0.03%	7,413
Sep 24, 2024	20.83	20.84	20.82	20.83	20.42	0.07%	3,787
Sep 23, 2024	20.81	20.81	20.81	20.81	20.41	-	9
Sep 20, 2024	20.81	20.81	20.81	20.81	20.41	0.10%	62
Sep 19, 2024	20.79	20.79	20.79	20.79	20.39	-0.05%	5
Sep 18, 2024	20.79	20.81	20.79	20.80	20.40	-0.14%	490
Sep 17, 2024	20.83	20.83	20.83	20.83	20.43	0.07%	139
Sep 16, 2024	20.85	20.85	20.82	20.82	20.41	0.12%	2,200
Sep 13, 2024	20.78	20.79	20.78	20.79	20.39	0.10%	2,550
Sep 12, 2024	20.77	20.77	20.77	20.77	20.37	-0.04%	15
Sep 11, 2024	20.80	20.81	20.78	20.78	20.37	-	7,515
Sep 10, 2024	20.78	20.78	20.78	20.78	20.37	0.23%	301
Sep 9, 2024	20.73	20.73	20.73	20.73	20.33	0.05%	301
Sep 6, 2024	20.73	20.73	20.69	20.72	20.32	0.07%	841
Sep 5, 2024	20.68	20.71	20.68	20.71	20.30	0.31%	427
Sep 4, 2024	20.64	20.64	20.64	20.64	20.24	0.24%	18
Sep 3, 2024	20.59	20.59	20.59	20.59	20.19	0.12%	1
Aug 30, 2024	20.57	20.57	20.57	20.57	20.17	-0.07%	112
Aug 29, 2024	20.61	20.61	20.58	20.58	20.18	-0.02%	113
Aug 28, 2024	20.59	20.59	20.59	20.59	20.19	0.05%	25
Aug 27, 2024	20.58	20.58	20.58	20.58	20.18	-0.07%	15