CAAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	20.27	20.27	20.27	20.27	20.27	-0.05%	7
Nov 19, 2024	20.31	20.31	20.24	20.28	20.28	0.35%	3,329
Nov 18, 2024	20.21	20.21	20.21	20.21	20.21	-0.02%	95
Nov 15, 2024	20.14	20.21	20.14	20.21	20.21	-0.15%	3,546
Nov 14, 2024	20.25	20.25	20.24	20.24	20.24	0.33%	388
Nov 13, 2024	20.20	20.20	20.17	20.17	20.17	-0.13%	401
Nov 12, 2024	20.32	20.32	20.19	20.20	20.20	-0.35%	29,726
Nov 11, 2024	20.32	20.32	20.27	20.27	20.27	-0.12%	13,200
Nov 8, 2024	20.32	20.32	20.30	20.30	20.30	0.10%	184
Nov 7, 2024	20.23	20.28	20.19	20.28	20.28	0.42%	2,017
Nov 6, 2024	20.18	20.19	20.18	20.19	20.19	-0.49%	118
Nov 5, 2024	20.24	20.29	20.22	20.29	20.29	0.17%	1,489
Nov 4, 2024	20.26	20.26	20.26	20.26	20.26	0.05%	-
Nov 1, 2024	20.25	20.25	20.25	20.25	20.25	-0.05%	86
Oct 31, 2024	20.23	20.26	20.23	20.26	20.26	-0.25%	232
Oct 30, 2024	20.29	20.31	20.29	20.31	20.31	0.17%	202
Oct 29, 2024	20.25	20.27	20.25	20.27	20.27	-0.08%	724
Oct 28, 2024	20.29	20.29	20.29	20.29	20.29	-0.09%	332
Oct 25, 2024	20.31	20.31	20.31	20.31	20.31	-0.05%	103
Oct 24, 2024	20.29	20.32	20.29	20.32	20.32	0.12%	3,810
Oct 23, 2024	20.28	20.29	20.28	20.29	20.29	-0.22%	331
Oct 22, 2024	20.34	20.34	20.34	20.34	20.34	-0.64%	2,455
Oct 21, 2024	20.47	20.47	20.47	20.47	20.37	-0.20%	1
Oct 18, 2024	20.49	20.53	20.49	20.51	20.41	0.05%	2,392
Oct 17, 2024	20.58	20.58	20.49	20.50	20.40	0.02%	3,959
Oct 16, 2024	20.49	20.49	20.49	20.49	20.39	-0.12%	500
Oct 15, 2024	20.48	20.52	20.48	20.52	20.42	0.02%	141
Oct 14, 2024	20.51	20.51	20.51	20.51	20.41	0.12%	164
Oct 11, 2024	20.49	20.49	20.49	20.49	20.39	0.15%	5,000
Oct 10, 2024	20.50	20.50	20.46	20.46	20.36	-0.07%	5,000
Oct 9, 2024	20.47	20.47	20.47	20.47	20.37	-0.17%	1,616
Oct 8, 2024	20.47	20.51	20.47	20.51	20.41	0.05%	1,616
Oct 7, 2024	20.49	20.50	20.49	20.50	20.40	-0.27%	547
Oct 4, 2024	20.64	20.64	20.53	20.55	20.45	-0.63%	3,209
Oct 3, 2024	20.68	20.68	20.68	20.68	20.58	-0.17%	842
Oct 2, 2024	20.72	20.72	20.72	20.72	20.62	0.02%	2
Oct 1, 2024	20.72	20.72	20.71	20.71	20.61	-0.05%	323
Sep 30, 2024	20.71	20.72	20.71	20.72	20.62	0.05%	7,681
Sep 27, 2024	20.71	20.71	20.71	20.71	20.61	0.07%	2
Sep 26, 2024	20.70	20.70	20.70	20.70	20.60	-0.59%	13,252
Sep 25, 2024	20.83	20.83	20.82	20.82	20.62	-0.03%	7,413
Sep 24, 2024	20.83	20.84	20.82	20.83	20.63	0.07%	3,787
Sep 23, 2024	20.81	20.81	20.81	20.81	20.62	-	9
Sep 20, 2024	20.81	20.81	20.81	20.81	20.62	0.10%	62
Sep 19, 2024	20.79	20.79	20.79	20.79	20.60	-0.05%	5
Sep 18, 2024	20.79	20.81	20.79	20.80	20.61	-0.14%	490
Sep 17, 2024	20.83	20.83	20.83	20.83	20.64	0.07%	139
Sep 16, 2024	20.85	20.85	20.82	20.82	20.62	0.12%	2,200
Sep 13, 2024	20.78	20.79	20.78	20.79	20.60	0.10%	2,550
Sep 12, 2024	20.77	20.77	20.77	20.77	20.58	-0.04%	15
Sep 11, 2024	20.80	20.81	20.78	20.78	20.58	-	7,515
Sep 10, 2024	20.78	20.78	20.78	20.78	20.58	0.23%	301
Sep 9, 2024	20.73	20.73	20.73	20.73	20.54	0.05%	301
Sep 6, 2024	20.73	20.73	20.69	20.72	20.53	0.07%	841
Sep 5, 2024	20.68	20.71	20.68	20.71	20.51	0.31%	427
Sep 4, 2024	20.64	20.64	20.64	20.64	20.45	0.24%	18
Sep 3, 2024	20.59	20.59	20.59	20.59	20.40	0.12%	1
Aug 30, 2024	20.57	20.57	20.57	20.57	20.37	-0.07%	112
Aug 29, 2024	20.61	20.61	20.58	20.58	20.39	-0.02%	113
Aug 28, 2024	20.59	20.59	20.59	20.59	20.39	0.05%	25
Aug 27, 2024	20.58	20.58	20.58	20.58	20.38	-0.07%	15
Aug 26, 2024	20.59	20.59	20.59	20.59	20.40	0.14%	163
Aug 23, 2024	20.56	20.56	20.56	20.56	20.37	0.16%	105
Aug 22, 2024	20.53	20.53	20.53	20.53	20.34	-0.20%	200
Aug 21, 2024	20.57	20.58	20.57	20.57	20.38	-0.24%	1,267
Aug 20, 2024	20.62	20.62	20.62	20.62	20.34	0.12%	100
Aug 19, 2024	20.60	20.60	20.60	20.60	20.32	0.15%	-
Aug 16, 2024	20.54	20.57	20.54	20.57	20.29	0.12%	100
Aug 15, 2024	20.54	20.54	20.54	20.54	20.27	-0.15%	101
Aug 14, 2024	20.57	20.57	20.57	20.57	20.29	0.10%	299
Aug 13, 2024	20.55	20.55	20.55	20.55	20.28	0.15%	13
Aug 12, 2024	20.50	20.52	20.50	20.52	20.25	0.12%	2,139
Aug 9, 2024	20.50	20.50	20.50	20.50	20.22	0.17%	38
Aug 8, 2024	20.46	20.46	20.46	20.46	20.19	-0.10%	38
Aug 7, 2024	20.47	20.48	20.47	20.48	20.21	-0.29%	300
Aug 6, 2024	20.41	20.54	20.36	20.54	20.27	-0.51%	901
Aug 5, 2024	20.65	20.65	20.64	20.65	20.37	0.44%	200
Aug 2, 2024	20.56	20.56	20.56	20.56	20.28	0.56%	1,457
Aug 1, 2024	20.44	20.51	20.44	20.44	20.17	0.52%	1,457
Jul 31, 2024	20.34	20.34	20.34	20.34	20.06	0.15%	3
Jul 30, 2024	20.31	20.31	20.31	20.31	20.03	0.07%	3
Jul 29, 2024	20.29	20.29	20.29	20.29	20.02	0.15%	356
Jul 26, 2024	20.26	20.26	20.26	20.26	19.99	0.10%	5
Jul 25, 2024	20.24	20.24	20.24	20.24	19.97	0.22%	357
Jul 24, 2024	20.24	20.24	20.20	20.20	19.92	-0.15%	1,100
Jul 23, 2024	20.25	20.25	20.22	20.23	19.95	-0.37%	2,572
Jul 22, 2024	20.31	20.31	20.30	20.30	19.94	-	414
Jul 19, 2024	20.30	20.30	20.30	20.30	19.94	-0.34%	-
Jul 18, 2024	20.37	20.37	20.37	20.37	20.01	-	713
Jul 17, 2024	20.36	20.37	20.36	20.37	20.01	-0.15%	713
Jul 16, 2024	20.40	20.40	20.40	20.40	20.04	0.34%	100
Jul 15, 2024	20.33	20.33	20.33	20.33	19.97	-0.02%	28
Jul 12, 2024	20.34	20.34	20.34	20.34	19.98	0.15%	40
Jul 11, 2024	20.31	20.31	20.31	20.31	19.95	0.35%	50
Jul 10, 2024	20.24	20.24	20.24	20.24	19.88	0.01%	50
Jul 9, 2024	20.23	20.23	20.23	20.23	19.88	0.06%	-
Jul 8, 2024	20.25	20.25	20.22	20.22	19.87	-0.05%	466
Jul 5, 2024	20.23	20.23	20.23	20.23	19.88	0.27%	2
Jul 3, 2024	20.18	20.18	20.18	20.18	19.82	0.32%	2
Jul 2, 2024	20.11	20.11	20.11	20.11	19.76	0.25%	1