CA

CA Inc. Historical Stock Prices

$29.99
*  
0.12
0.4%
Get CA Alerts
*Delayed - data as of Jun. 2, 2015 14:31 ET  -  Find a broker to begin trading CA now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CA Real Time
 
 
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 01-MAR-2015 TO 01-JUN-2015

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.
14:31  30.06  30.10  29.73  29.99 1,527,700
06/01/2015 29.97 30.39 29.41 30.11 4,404,732
05/29/2015 30.61 30.72 30.3 30.45 3,120,476
05/28/2015 31.01 31.18 30.6 30.7 2,822,998
05/27/2015 30.68 31.25 30.66 31.175 2,198,791
05/26/2015 30.93 31.07 30.58 30.75 2,684,172
05/22/2015 31.5 31.62 31.25 31.33 1,973,084
05/21/2015 31.29 31.65 31.19 31.6 1,861,588
05/20/2015 31.7 31.79 31.29 31.36 2,535,064
05/19/2015 31.74 31.87 31.6 31.73 1,875,942
05/18/2015 31.54 31.98 31.51 31.75 2,466,111
05/15/2015 32.11 32.11 31.66 31.69 2,184,383
05/14/2015 31.76 32.03 31.53 32.02 1,805,636
05/13/2015 31.23 31.61 31.1 31.53 2,030,504
05/12/2015 30.97 31.455 30.63 31.28 3,562,478
05/11/2015 31.45 31.66 31.03 31.08 3,799,483
05/08/2015 31.81 32.25 31.02 31.6 6,638,421
05/07/2015 31.35 31.73 31.16 31.4 4,268,002
05/06/2015 31.45 31.62 31.17 31.45 2,795,158
05/05/2015 31.78 31.9 31.36 31.405 2,520,050
05/04/2015 31.83 32.11 31.79 31.8 2,692,768
05/01/2015 31.86 32.08 31.77 31.85 2,064,064
04/30/2015 31.92 32.2 31.625 31.77 2,211,502
04/29/2015 32.01 32.34 31.85 32.19 1,496,364
04/28/2015 31.64 32.19 31.64 32.18 1,804,363
04/27/2015 32.15 32.245 31.69 31.745 2,288,241
04/24/2015 32.19 32.48 31.9 32.235 2,816,450
04/23/2015 31.81 32.22 31.6801 32.07 1,625,414
04/22/2015 31.58 31.95 31.5 31.9 1,380,977
04/21/2015 31.94 31.95 31.44 31.56 1,656,947
04/20/2015 31.42 31.87 31.2501 31.7 2,023,250
04/17/2015 31.59 31.76 31.04 31.2 3,058,340
04/16/2015 31.64 31.9 31.43 31.855 1,957,764
04/15/2015 31.26 31.91 31.23 31.81 2,697,086
04/14/2015 31.03 31.36 30.7201 31.275 2,110,122
04/13/2015 31.49 31.62 31 31.06 3,594,329
04/10/2015 31.41 31.685 31.31 31.545 3,222,427
04/09/2015 32.18 32.3 30.65 31.44 5,273,544
04/08/2015 32.28 32.5 32.11 32.3 1,853,077
04/07/2015 32.36 32.56 32.24 32.27 1,495,967
04/06/2015 31.69 32.565 31.3902 32.39 2,250,406
04/02/2015 32.22 32.42 31.875 31.93 2,024,420
04/01/2015 31.14 32.15 31.12 32.13 5,134,308
03/31/2015 32.46 32.835 32.37 32.61 1,976,583
03/30/2015 32.44 32.785 32.42 32.71 1,782,688
03/27/2015 31.91 32.35 31.86 32.29 2,416,448
03/26/2015 31.61 32.02 31.49 31.83 2,428,566
03/25/2015 32.86 32.953 31.87 31.875 3,520,279
03/24/2015 33 33.42 32.81 32.89 2,782,634
03/23/2015 32.94 33.24 32.78 33.05 3,066,625
03/20/2015 32.72 32.995 32.58 32.9 4,164,428
03/19/2015 32.43 32.695 32.25 32.35 2,970,322
03/18/2015 31.57 32.65 31.48 32.365 3,359,608
03/17/2015 31.21 31.73 31 31.55 4,274,687
03/16/2015 31.71 31.71 31.36 31.4 4,862,387
03/13/2015 31.51 31.68 31.24 31.39 2,317,437
03/12/2015 31.26 31.63 31.22 31.595 2,718,334
03/11/2015 30.17 31.48 30.17 31.22 2,256,984
03/10/2015 31.54 31.67 31.31 31.31 2,810,581
03/09/2015 31.66 31.92 31.59 31.86 2,157,176
03/06/2015 31.96 31.975 31.625 31.71 2,876,627
03/05/2015 31.96 32.13 31.685 31.96 2,894,743
03/04/2015 32.11 32.25 31.74 31.91 3,186,064
03/03/2015 32.66 32.7 32.17 32.2 2,913,544
03/02/2015 32.51 32.84 32.47 32.84 3,751,139
*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?