CA

CA Inc. Common Stock Historical Stock Prices

$32.015
*  
0.155
0.49%
Get CA Alerts
*Delayed - data as of Mar. 22, 2017  -  Find a broker to begin trading CA now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    CA Pre-Market
 
 
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 22-DEC-2016 TO 22-MAR-2017

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 31.94 32.085 31.7898 32.015 1,097,391
03/22/2017 31.94 32.085 31.7898 32.01 1,251,261
03/21/2017 32.49 32.58 31.82 31.86 3,154,217
03/20/2017 32.43 32.59 32.22 32.35 1,544,388
03/17/2017 32.63 32.905 32.36 32.43 8,950,492
03/16/2017 32.74 32.89 32.17 32.35 2,844,560
03/15/2017 32.54 32.75 32.345 32.69 1,958,625
03/14/2017 32.56 32.67 32.24 32.33 1,525,075
03/13/2017 32.33 32.73 32.16 32.6 2,535,908
03/10/2017 32.17 32.54 32.17 32.4 1,444,412
03/09/2017 32.18 32.2 31.93 32.13 1,891,671
03/08/2017 31.95 32.22 31.74 32.05 2,322,827
03/07/2017 32.51 32.61 31.815 31.97 3,646,880
03/06/2017 32.42 32.96 32.14 32.82 3,831,727
03/03/2017 32.47 32.63 32.21 32.48 1,723,335
03/02/2017 32.66 32.77 32.46 32.63 1,664,381
03/01/2017 32.52 32.89 32.365 32.75 2,532,130
02/28/2017 32.53 32.61 32.06 32.27 2,429,704
02/27/2017 32.54 32.66 32.31 32.57 2,525,599
02/24/2017 32.21 32.64 32.06 32.63 2,177,423
02/23/2017 32.32 32.42 32.18 32.25 1,953,594
02/22/2017 31.95 32.23 31.8578 32.22 1,923,623
02/21/2017 32.07 32.27 32 32.15 1,846,861
02/17/2017 31.87 32.11 31.62 32.09 1,887,628
02/16/2017 31.68 31.91 31.4 31.89 1,544,733
02/15/2017 31.47 31.77 31.44 31.69 2,111,767
02/14/2017 31.54 31.81 31.38 31.67 2,182,304
02/13/2017 31.96 32.1 31.715 31.85 2,095,879
02/10/2017 31.6 31.875 31.465 31.77 2,263,574
02/09/2017 31.44 31.935 31.36 31.59 2,422,504
02/08/2017 31.56 31.645 31.3 31.34 2,888,007
02/07/2017 31.83 31.85 31.45 31.49 4,891,890
02/06/2017 31.82 31.95 31.7099 31.84 3,150,982
02/03/2017 31.6 31.98 31.53 31.86 3,379,421
02/02/2017 30.84 31.495 30.62 31.43 3,141,446
02/01/2017 31.3 31.41 30.825 30.95 3,398,855
01/31/2017 31.21 31.41 30.93 31.27 3,285,103
01/30/2017 31.08 31.16 30.72 31.13 4,276,080
01/27/2017 31.49 31.69 31.02 31.13 3,184,404
01/26/2017 31.39 31.75 30.93 31.34 4,500,824
01/25/2017 31.53 32.01 30.92 31.31 8,248,771
01/24/2017 32.48 33.125 32.38 32.95 3,967,550
01/23/2017 32.54 32.75 32.25 32.45 2,192,610
01/20/2017 32.7 32.77 32.42 32.57 3,265,185
01/19/2017 32.7 32.81 32.52 32.55 2,366,446
01/18/2017 32.79 32.87 32.57 32.7 1,782,618
01/17/2017 33.07 33.1 32.63 32.8 1,611,711
01/13/2017 33.16 33.235 32.99 33.09 1,028,490
01/12/2017 33.01 33.15 32.66 33.06 1,654,396
01/11/2017 32.75 33.06 32.65 33 2,085,904
01/10/2017 33.23 33.24 32.86 33.01 2,601,567
01/09/2017 33.12 33.45 33.01 33.25 2,290,366
01/06/2017 33.03 33.29 32.8 33.19 2,270,651
01/05/2017 32.76 33.17 32.76 33.08 2,030,516
01/04/2017 32.14 33.03 32.11 32.81 3,063,877
01/03/2017 32.06 32.35 31.85 32.29 1,916,324
12/30/2016 32.18 32.43 31.68 31.77 1,737,123
12/29/2016 31.92 32.2 31.92 32.14 889,866
12/28/2016 32.29 32.38 31.93 31.97 757,295
12/27/2016 32.13 32.45 32.078 32.23 718,552
12/23/2016 32.14 32.23 31.99 32.05 1,129,882
12/22/2016 32.38 32.38 32 32.16 1,842,338
*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?