CA

CA Inc. Historical Stock Prices

$32.235
*  
0.165
0.51%
Get CA Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading CA now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 24-JAN-2015 TO 24-APR-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.
16:00  32.19  32.48  31.90  32.235 2,815,161
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
02/27/2015 32.48 32.68 31.81 32.52 2,927,090
02/26/2015 33.24 33.31 32.76 32.82 2,875,598
02/25/2015 32.72 33.11 32.6 33.11 2,448,235
02/24/2015 32.42 32.74 32.27 32.7 1,318,953
02/23/2015 32.85 32.85 32.54 32.59 2,484,956
02/20/2015 32.55 32.849 32.36 32.83 1,869,065
02/19/2015 32.57 32.6318 32.44 32.52 2,332,382
02/18/2015 32.58 32.71 32.44 32.59 1,900,105
02/17/2015 32.44 32.62 32.21 32.58 2,199,593
02/13/2015 32.48 32.65 32.37 32.63 1,959,052
02/12/2015 31 32.42 31 32.405 1,957,558
02/11/2015 32.34 32.46 32.08 32.15 2,232,706
02/10/2015 32.05 32.32 31.665 32.29 3,435,427
02/09/2015 31.96 32.28 31.83 31.945 4,501,944
02/06/2015 31.9 32.12 31.77 32.03 3,345,580
02/05/2015 31.53 31.79 31.41 31.78 2,767,152
02/04/2015 31.08 31.52 30.93 31.51 4,415,156
02/03/2015 30.55 31.2 30.49 31.18 2,956,950
02/02/2015 30.47 30.48 29.89 30.41 3,909,162
01/30/2015 30.03 30.51 30.01 30.3 5,799,434
01/29/2015 29.87 30.385 29.82 30.3 3,182,149
01/28/2015 29.85 30.22 29.74 29.89 4,056,184
01/27/2015 30.38 30.7 29.92 29.94 3,969,393
01/26/2015 31.01 31.1 30.53 30.85 2,797,220
*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?