Home > Quotes > CA > Historical Prices
CA

CA Inc. Historical Stock Prices

$27.35
*  
0.02
  negative  
0.07%
Get CA Alerts
*Delayed - data as of May 23, 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: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  27.19  27.51  27.19  27.35 4,202,086
05/23/2013 27.19 27.51 27.19 27.35 4,202,386
05/22/2013 27.81 27.81 27.25 27.37 4,544,141
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
02/20/2013 25.05 25.17 24.64 24.65 4,460,950
02/19/2013 24.84 25.08 24.84 24.98 2,502,649
02/15/2013 25.22 25.36 24.975 25.05 3,728,080
02/14/2013 24.87 25.19 24.85 25.19 2,824,654
02/13/2013 24.98 25.08 24.9 25 2,713,396
02/12/2013 24.84 24.93 24.7 24.87 9,288,769
02/11/2013 25.13 25.13 24.85 24.86 9,337,270
02/08/2013 24.88 25.18 24.8 25.02 9,500,195
02/07/2013 24.92 24.92 24.5 24.81 3,881,857
02/06/2013 24.95 25.07 24.75 24.83 2,881,969
02/05/2013 24.9 25.125 24.79 25.05 3,219,139
02/04/2013 25.1 25.235 24.71 24.71 4,683,618
02/01/2013 24.94 25.195 24.92 25.03 3,102,210
01/31/2013 24.92 25.09 24.65 24.82 4,271,398
01/30/2013 25.12 25.17 24.8 24.86 4,154,544
01/29/2013 24.9 25.15 24.81 25.03 4,354,811
01/28/2013 25.07 25.2 25.05 25.08 3,707,781
01/25/2013 24.99 25.2867 24.89 25.05 3,317,633
01/24/2013 25.05 25.24 24.825 24.9 3,703,036
01/23/2013 25.14 25.57 24.9 25.07 7,207,914
01/22/2013 24.63 24.65 24.24 24.55 5,798,932
01/18/2013 24.23 24.58 24.2 24.57 5,349,413
01/17/2013 24.23 24.3 24.02 24.22 4,976,298
01/16/2013 23.45 24.12 23.45 24.09 7,513,630
01/15/2013 23.42 23.66 23.35 23.62 2,822,656
01/14/2013 23.39 23.605 23.35 23.56 3,205,305
01/11/2013 23 23.34 23 23.34 2,783,215
01/10/2013 23.17 23.24 22.95 23.11 2,483,762
01/09/2013 22.84 23.11 22.81 23.06 3,152,019
01/08/2013 22.72 22.845 22.5 22.83 3,431,403
01/07/2013 23.05 23.0547 22.71 22.82 3,634,406
01/04/2013 22.74 23.21 22.65 23.05 4,765,972
01/03/2013 22.7 23.09 22.5 22.65 4,184,835
01/02/2013 22.38 22.75 22.25 22.74 4,378,627
12/31/2012 21.79 22.03 21.67 21.98 3,438,599
12/28/2012 21.73 21.98 21.72 21.79 2,946,888
12/27/2012 22.1 22.21 21.68 21.93 4,247,049
12/26/2012 22.41 22.41 22.03 22.11 1,906,419
12/24/2012 22.34 22.43 22.19 22.34 1,313,630
12/21/2012 22.4 22.48 22.04 22.19 8,526,618
12/20/2012 22.38 22.66 22.32 22.64 5,355,768
12/19/2012 22.5 22.6466 22.32 22.44 6,362,166
12/18/2012 22.12 22.585 22.01 22.4 7,270,720
12/17/2012 21.87 22.13 21.79 22.005 5,818,054
12/14/2012 21.82 21.94 21.79 21.86 4,326,575
12/13/2012 22.02 22.31 21.75 21.91 7,076,976
12/12/2012 22.25 22.28 21.77 21.85 4,254,414
12/11/2012 22.3 22.3 22.05 22.09 3,798,528
12/10/2012 21.93 22.13 21.77 22.1 2,804,970
12/07/2012 22.14 22.14 21.89 22.025 2,522,607
12/06/2012 21.96 22.13 21.86 22.05 2,869,218
12/05/2012 22.28 22.33 21.89 21.97 4,169,026
12/04/2012 21.95 22.31 21.77 22.3 5,176,230
12/03/2012 22.32 22.335 21.7 21.77 4,013,274
11/30/2012 22.19 22.24 21.975 22.16 3,143,497
11/29/2012 22.39 22.43 22.07 22.12 4,251,823
11/28/2012 22 22.29 21.84 22.25 3,174,591
11/27/2012 22.16 22.28 22 22.01 2,866,157
11/26/2012 22.03 22.14 21.94 22.13 3,127,816
11/23/2012 21.94 22.185 21.9 22.1 1,114,879
11/21/2012 22.04 22.05 21.85 21.88 2,460,430
11/20/2012 22.02 22.09 21.77 21.9 3,627,086
11/19/2012 22.09 23.13 21.89 21.99 3,688,920
11/16/2012 21.68 21.895 21.481 21.81 4,288,310
11/15/2012 21.96 22.07 21.67 21.98 4,670,264
11/14/2012 22.29 22.37 21.93 22 5,186,738
11/13/2012 22.02 22.395 21.98 22.2 4,927,477
11/12/2012 22.25 22.35 21.96 22.09 3,048,288
11/09/2012 22.15 22.4 22.06 22.21 14,441,280
11/08/2012 22.44 22.53 22.05 22.06 12,923,630
11/07/2012 22.97 22.97 22.38 22.3867 5,423,801
11/06/2012 22.75 23.08 22.75 22.99 6,612,916
11/05/2012 22.78 23.09 22.78 23.04 4,203,685
11/02/2012 23.41 23.41 22.95 22.97 3,774,321
11/01/2012 22.72 23.23 22.72 23.16 5,946,332
10/31/2012 22.67 22.96 22.39 22.51 5,274,900
10/26/2012 23.4 23.78 22.495 22.73 9,999,999
10/25/2012 24.69 24.92 24.28 24.9 6,879,855
10/24/2012 24.8 24.84 24.35 24.39 2,131,788
10/23/2012 24.3 24.71 24.245 24.64 2,620,367
10/22/2012 24.61 24.61 24.32 24.5 2,287,609
10/19/2012 24.91 24.95 24.44 24.5101 2,747,093
10/18/2012 25.04 25.13 24.87 24.91 1,999,846
10/17/2012 25.31 25.42 25.01 25.08 2,633,431
10/16/2012 25.09 25.48 24.95 25.38 2,425,964
10/15/2012 24.95 25.11 24.85 24.97 1,863,110
10/12/2012 24.96 25.08 24.84 24.86 3,054,930
10/11/2012 25.26 25.26 24.87 24.92 2,777,754
10/10/2012 25.16 25.16 24.83 24.89 4,332,073
10/09/2012 25.24 25.45 25.06 25.19 3,948,615
10/08/2012 25.37 25.455 25.19 25.29 2,173,502
10/05/2012 25.68 25.77 25.35 25.45 2,515,363
10/04/2012 25.31 25.5 25.14 25.5 3,903,420
10/03/2012 25.52 25.61 25.27 25.33 3,591,928
10/02/2012 25.62 25.72 25.37 25.42 3,966,646
10/01/2012 25.94 25.98 25.39 25.4517 3,873,717
09/28/2012 25.88 25.96 25.69 25.765 3,187,050
09/27/2012 25.74 26 25.59 25.91 3,039,438
09/26/2012 26.16 26.27 25.68 25.71 3,563,889
09/25/2012 26.68 26.78 26.03 26.06 3,149,564
09/24/2012 26.7 26.84 26.45 26.5 2,140,524
09/21/2012 26.82 27.03 26.72 26.77 5,068,169
09/20/2012 26.66 26.9 26.555 26.79 3,014,206
09/19/2012 27.1 27.13 26.8 26.86 2,728,888
09/18/2012 27 27.17 26.91 27.06 3,325,981
09/17/2012 27.22 27.3 26.97 27.015 8,798,982
09/14/2012 27.34 27.58 27.21 27.31 4,282,113
09/13/2012 27.13 27.45 26.97 27.28 3,025,304
09/12/2012 27.39 27.44 27.13 27.2 2,773,073
09/11/2012 26.8 27.26 26.62 27.23 3,669,111
09/10/2012 26.89 26.95 26.75 26.85 2,278,469
09/07/2012 26.85 26.85 26.66 26.83 4,395,334
09/06/2012 26.3 26.925 26.255 26.74 3,608,236
09/05/2012 26.04 26.26 26.03 26.13 2,864,608
09/04/2012 25.91 26.225 25.781 26.13 2,267,183
08/31/2012 25.95 26.08 25.67 26.03 3,300,890
08/30/2012 25.91 25.98 25.63 25.63 2,577,385
08/29/2012 25.9 26 25.78 25.94 2,431,717
08/28/2012 25.7 25.95 25.69 25.89 3,374,988
08/27/2012 25.89 25.965 25.72 25.75 1,965,971
08/24/2012 25.71 25.89 25.52 25.8 2,962,809
08/23/2012 25.93 25.98 25.67 25.79 2,790,190
08/22/2012 25.94 26.06 25.72 25.92 2,875,928
08/21/2012 26.2 26.2 25.85 25.93 3,248,631
08/20/2012 25.94 26.13 25.61 26.12 4,312,868
08/17/2012 25.89 25.98 25.67 25.94 3,718,262
08/16/2012 25.51 25.84 25.48 25.78 2,830,788
08/15/2012 25.45 25.5 25.27 25.45 2,457,894
08/14/2012 25.44 25.535 25.32 25.39 2,985,884
08/13/2012 25.58 25.58 25.14 25.29 2,440,247
08/10/2012 25.5 25.56 25.28 25.56 2,654,718
08/09/2012 25.54 25.69 25.37 25.68 2,828,223
08/08/2012 25.58 25.64 25.37 25.51 3,738,408
08/07/2012 25.15 25.53 25.07 25.48 3,816,759
08/06/2012 24.79 25.13 24.68 25.08 3,712,317
08/03/2012 24.5 24.85 24.42 24.79 3,419,166
08/02/2012 24.04 24.43 23.9401 24.13 4,770,362
08/01/2012 24.2 24.41 24.03 24.33 12,816,210
07/31/2012 24.38 24.43 24.04 24.07 5,014,321
07/30/2012 24.43 24.75 24.19 24.25 6,159,610
07/27/2012 25 25.02 23.91 24.425 13,684,400
07/26/2012 25.93 26.4 25.79 26.31 6,742,671
07/25/2012 25.5 25.95 25.455 25.67 4,239,506
07/24/2012 25.61 25.67 25.24 25.43 3,689,045
07/23/2012 25.71 25.74 25.23 25.66 3,252,092
07/20/2012 26.5 26.5 25.98 26.05 3,869,063
07/19/2012 26.6 26.73 26.35 26.51 3,435,629
07/18/2012 25.95 26.54 25.82 26.45 2,891,910
07/17/2012 25.92 25.97 25.48 25.9 2,791,132
07/16/2012 25.8 25.84 25.56 25.65 2,495,652
07/13/2012 25.59 25.91 25.54 25.88 2,410,422
07/12/2012 25.65 25.68 25.28 25.5 2,863,410
07/11/2012 25.87 25.95 25.55 25.77 2,474,827
07/10/2012 26.46 26.5 25.77 25.91 2,359,602
07/09/2012 26.37 26.45 26.01 26.2 2,127,912
07/06/2012 26.9 26.95 26.19 26.37 3,022,652
07/05/2012 27.13 27.2 26.93 27 2,525,778
07/03/2012 27.04 27.2 26.97 27.18 1,707,272
07/02/2012 27.23 27.24 26.88 26.98 2,629,536
06/29/2012 26.57 27.09 26.43 27.09 3,945,363
06/28/2012 26.31 26.33 25.63 25.92 3,939,116
06/27/2012 26.25 26.47 26.1 26.38 3,011,656
06/26/2012 26.03 26.24 25.84 26.13 2,782,539
06/25/2012 25.99 26.06 25.615 25.93 3,761,828
06/22/2012 26.05 26.31 26 26.13 4,587,515
06/21/2012 26.61 26.62 26 26.01 3,850,416
06/20/2012 26.56 26.71 26.41 26.59 3,526,959
06/19/2012 26.69 26.735 26.53 26.56 3,237,292
06/18/2012 26.23 26.52 25.96 26.45 2,603,012
06/15/2012 25.86 26.35 25.68 26.31 6,111,098
06/14/2012 25.49 25.89 25.19 25.82 4,742,499
06/13/2012 25.49 25.69 25.3388 25.43 4,494,047
06/12/2012 25.22 25.485 25.04 25.44 3,782,981
06/11/2012 25.68 25.68 25.02 25.04 4,136,212
06/08/2012 25.4 25.54 25.305 25.47 4,364,737
06/07/2012 25.97 25.98 25.51 25.53 5,024,130
06/06/2012 24.99 25.65 24.96 25.635 8,661,345
06/05/2012 24.31 24.95 24.31 24.91 3,589,199
06/04/2012 24.42 24.67 24.29 24.52 4,085,508
06/01/2012 24.42 24.78 24.36 24.39 5,201,045
05/31/2012 25.14 25.14 24.76 24.87 8,259,255
05/30/2012 25.25 25.26 24.98 25.03 3,752,942
05/29/2012 25.25 25.655 25.24 25.4 5,993,859
05/25/2012 25.12 25.29 25.055 25.12 3,189,812
05/24/2012 25.31 25.38 24.97 25.16 10,790,870
05/23/2012 25.15 25.31 24.91 25.24 8,134,056
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.