CA

CA Inc. Historical Stock Prices

$28.35
*  
0.14
0.5%
Get CA Alerts
*Delayed - data as of Sep. 23, 2014  -  Find a broker to begin trading CA now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CA After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  28.21  28.48  28.1636  28.35 3,230,246
09/22/2014 28.45 28.45 28.09 28.21 1,859,893
09/19/2014 28.82 28.82 28.31 28.48 3,035,753
09/18/2014 28.86 28.86 28.63 28.78 976,297
09/17/2014 28.55 28.77 28.46 28.58 1,485,133
09/16/2014 28.22 28.65 28.1 28.555 1,691,614
09/15/2014 28.49 28.58 28.21 28.29 1,623,147
09/12/2014 28.77 28.77 28.37 28.5 1,627,161
09/11/2014 28.63 28.85 28.61 28.84 1,613,328
09/10/2014 29.01 29.04 28.75 28.83 1,872,893
09/09/2014 28.94 29.26 28.87 28.88 1,982,273
09/08/2014 29.12 29.36 29.08 29.27 2,256,972
09/05/2014 29.36 29.4699 29.07 29.22 2,398,932
09/04/2014 28.88 29.34 28.8 29.34 6,868,509
09/03/2014 28.76 29 28.64 28.78 3,796,763
09/02/2014 28.24 28.69 28.105 28.65 2,982,462
08/29/2014 28.26 28.27 28.01 28.24 1,525,633
08/28/2014 28.14 28.19 27.87 28.12 1,032,701
08/27/2014 28.46 28.46 28.09 28.18 1,267,851
08/26/2014 28.28 28.44 28.19 28.31 1,108,031
08/25/2014 28.36 28.44 28.08 28.21 1,266,442
08/22/2014 28.15 28.31 28.15 28.24 1,379,041
08/21/2014 28.24 28.31 28.13 28.19 1,799,514
08/20/2014 28.3 28.38 28.17 28.27 1,064,505
08/19/2014 28.14 28.35 28.13 28.3 1,258,768
08/18/2014 28.46 28.53 28.16 28.42 2,322,105
08/15/2014 28.61 28.61 28.14 28.36 1,648,094
08/14/2014 28.7 28.7 28.145 28.4 1,930,288
08/13/2014 28.44 28.44 28.25 28.42 1,244,163
08/12/2014 28.36 28.55 28.155 28.31 1,477,352
08/11/2014 28.87 28.87 28.46 28.5 1,365,830
08/08/2014 28.21 28.57 28.16 28.55 1,766,695
08/07/2014 28.49 28.54 28.055 28.15 1,698,839
08/06/2014 28.33 28.55 28.23 28.36 1,999,825
08/05/2014 28.65 28.81 28.38 28.47 1,529,197
08/04/2014 28.34 28.86 28.34 28.81 1,972,230
08/01/2014 28.79 28.88 28.415 28.47 2,425,752
07/31/2014 29.41 29.48 28.83 28.88 2,795,684
07/30/2014 29.56 29.63 29.41 29.58 1,477,996
07/29/2014 29.53 29.71 29.46 29.48 2,533,989
07/28/2014 29.5 29.675 29.4 29.51 2,638,431
07/25/2014 29.78 29.78 29.41 29.53 3,231,913
07/24/2014 28.22 29.71 28.112 29.64 5,239,991
07/23/2014 28.55 28.81 28.35 28.36 2,342,728
07/22/2014 28.4 28.64 28.309 28.4 3,041,402
07/21/2014 28.38 28.41 28.11 28.18 1,291,825
07/18/2014 28.53 28.53 28.27 28.42 1,931,371
07/17/2014 28.14 28.73 28.135 28.37 3,509,600
07/16/2014 28.2 28.57 28.13 28.28 2,503,298
07/15/2014 28.18 28.49 28.06 28.28 3,548,157
07/14/2014 28.34 28.34 28.03 28.2 1,774,172
07/11/2014 27.95 28.26 27.865 27.98 2,182,779
07/10/2014 28 28.25 27.84 28.17 2,331,992
07/09/2014 28.63 28.71 28.16 28.21 3,579,027
07/08/2014 29.25 29.37 28.45 28.54 5,452,779
07/07/2014 29.34 29.48 29.17 29.39 2,898,889
07/03/2014 29.14 29.37 29.105 29.36 1,270,510
07/02/2014 29.16 29.28 28.95 29.12 1,970,178
07/01/2014 28.84 29.42 28.84 29.32 3,097,068
06/30/2014 28.71 28.93 28.54 28.74 3,442,176
06/27/2014 28.51 28.67 28.38 28.55 4,489,975
06/26/2014 28.73 28.84 28.58 28.64 2,314,251
06/25/2014 28.58 28.88 28.53 28.81 2,334,676
06/24/2014 28.64 28.95 28.63 28.66 2,051,375
06/23/2014 28.84 28.84 28.59 28.76 1,829,950
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?