Home > Quotes > CA > Historical Prices
CA

CA Inc. Historical Stock Prices

$27.37
*  
0.28
  negative  
1.01%
Get CA Alerts
*Delayed - data as of May 22, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 21-FEB-2013 TO 21-MAY-2013

Date Open High Low Close/Last Volume
16:00  27.81  27.81  27.25  27.37 4,543,441
05/21/2013 27.53 27.78 27.38 27.65 3,190,138
05/20/2013 27.61 27.85 27.6 27.71 2,884,408
05/17/2013 27.51 27.69 27.26 27.69 3,647,789
05/16/2013 27.4 27.6 27.23 27.3 3,975,623
05/15/2013 26.96 27.47 26.95 27.41 3,473,629
05/14/2013 26.94 27.32 26.94 27.14 4,090,339
05/13/2013 26.8 27.25 26.79 26.98 3,900,904
05/10/2013 27 27.37 26.8975 27.22 4,042,489
05/09/2013 26.97 27.17 26.77 26.81 5,805,417
05/08/2013 25.79 27.25 25.77 27.11 8,496,829
05/07/2013 27.63 27.89 27.54 27.77 4,514,267
05/06/2013 27.82 27.89 27.59 27.67 4,371,099
05/03/2013 27.38 27.94 27.38 27.73 4,438,367
05/02/2013 26.78 27.25 26.7 27.23 3,090,181
05/01/2013 26.97 27.128 26.55 26.8 3,473,892
04/30/2013 26.54 26.99 26.52 26.97 3,786,394
04/29/2013 26.03 26.68 25.99 26.63 2,834,060
04/26/2013 26.06 26.2 25.91 25.98 2,231,412
04/25/2013 25.4 26.17 25.32 26.03 4,899,598
04/24/2013 24.75 25.25 24.75 25.19 3,018,065
04/23/2013 24.6 24.89 24.56 24.84 2,019,319
04/22/2013 24.46 24.68 24.3 24.48 1,891,503
04/19/2013 24.3 24.39 24.1175 24.36 3,229,368
04/18/2013 24.46 24.55 24.16 24.45 3,232,294
04/17/2013 24.74 24.8 24.22 24.45 2,975,847
04/16/2013 24.88 24.98 24.695 24.84 2,353,594
04/15/2013 24.91 25.03 24.63 24.66 3,743,208
04/12/2013 24.87 24.965 24.67 24.93 2,972,645
04/11/2013 24.9 25.015 24.78 24.88 2,151,100
04/10/2013 25.03 25.09 24.62 24.93 2,497,082
04/09/2013 24.39 24.71 24.3 24.67 3,550,924
04/08/2013 24.26 24.47 24.01 24.3 3,728,972
04/05/2013 24.43 24.63 24.16 24.6 2,399,257
04/04/2013 24.46 24.79 24.41 24.78 2,711,330
04/03/2013 24.83 24.95 24.49 24.54 3,446,163
04/02/2013 24.9 25.11 24.675 24.75 2,955,682
04/01/2013 25.23 25.23 24.775 24.85 2,050,184
03/28/2013 24.9 25.19 24.9 25.18 2,575,317
03/27/2013 24.81 25.09 24.77 25.01 2,623,902
03/26/2013 25.26 25.29 24.93 24.98 2,310,604
03/25/2013 25.42 25.48 24.94 25.05 2,326,789
03/22/2013 25.25 25.365 25.09 25.32 3,236,340
03/21/2013 24.85 25.2 24.66 25.09 5,270,387
03/20/2013 25.14 25.25 25.04 25.15 2,294,598
03/19/2013 25.37 25.37 24.75 24.915 2,974,791
03/18/2013 25.18 25.418 25.08 25.22 1,843,004
03/15/2013 25.5 25.56 25.32 25.44 3,795,541
03/14/2013 25.33 25.52 25.315 25.52 2,449,192
03/13/2013 25.34 25.41 25.16 25.3 2,560,753
03/12/2013 25.03 25.22 25.02 25.22 2,313,165
03/11/2013 24.97 25.12 24.81 25.1 2,219,051
03/08/2013 25.17 25.22 24.88 25.08 1,708,196
03/07/2013 25.11 25.24 24.925 24.97 2,306,941
03/06/2013 25 25.19 24.94 25.11 2,046,108
03/05/2013 24.62 24.935 24.54 24.91 2,955,285
03/04/2013 24.43 24.54 24.23 24.45 2,842,479
03/01/2013 24.38 24.5055 24.0528 24.42 3,653,850
02/28/2013 24.63 24.81 24.49 24.51 2,939,796
02/27/2013 24.19 24.705 24.1 24.63 3,074,964
02/26/2013 24.25 24.39 23.975 24.21 2,884,387
02/25/2013 24.79 24.88 24.21 24.22 2,944,006
02/22/2013 24.63 24.7899 24.41 24.56 2,326,290
02/21/2013 24.79 24.8 24.32 24.41 2,912,127
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.