CA

CA Inc. Common Stock Historical Stock Prices

$30.11
*  
0.68
2.21%
Get CA Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading CA now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CA After Hours
 
 
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: 1 Year, From 27-APR-2015 TO 27-APR-2016

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 30.66 30.77 29.96 30.11 2,973,183
04/27/2016 30.56 30.87 30.48 30.79 2,107,062
04/26/2016 30.38 30.84 30.325 30.6 2,298,522
04/25/2016 30.1 30.41 30.1 30.22 2,584,288
04/22/2016 30.4 30.63 30.15 30.18 2,390,798
04/21/2016 30.5 30.81 30.46 30.51 3,440,650
04/20/2016 30.4 30.54 30.15 30.21 2,573,286
04/19/2016 30.52 30.645 30.155 30.3 2,005,125
04/18/2016 30.08 30.57 30.01 30.4 2,086,307
04/15/2016 30.05 30.28 29.95 30.14 2,465,975
04/14/2016 30.24 30.38 29.99 30.05 2,265,914
04/13/2016 30.17 30.37 30.07 30.28 2,607,682
04/12/2016 30.21 30.32 29.815 29.99 3,125,968
04/11/2016 30.1 30.46 30.07 30.08 3,040,073
04/08/2016 30.27 30.46 30.0099 30.04 2,171,212
04/07/2016 30.25 30.53 30.02 30.07 2,516,198
04/06/2016 30.43 30.57 30.1572 30.49 2,262,776
04/05/2016 30.55 30.715 30.31 30.35 3,685,099
04/04/2016 31.05 31.1 30.69 30.72 1,828,100
04/01/2016 30.6 31 30.42 30.99 3,513,467
03/31/2016 30.92 31.16 30.74 30.79 2,702,194
03/30/2016 30.86 31.24 30.77 30.89 2,233,038
03/29/2016 30.69 30.87 30.37 30.71 3,708,109
03/28/2016 30.89 30.89 30.41 30.73 1,682,969
03/24/2016 30.48 30.86 30.3801 30.73 1,542,738
03/23/2016 31.09 31.11 30.49 30.6 2,072,545
03/22/2016 30.98 31.27 30.82 31.11 1,399,868
03/21/2016 30.77 31.23 30.48 31.08 2,078,018
03/18/2016 30.21 30.92 30.21 30.74 4,181,325
03/17/2016 30.61 31.05 30.5 30.92 2,472,530
03/16/2016 30.27 30.72 30.04 30.7 3,955,491
03/15/2016 30.34 30.49 29.95 30.28 2,024,371
03/14/2016 30.38 30.51 30.2 30.32 2,368,103
03/11/2016 30.28 30.56 30.13 30.54 2,730,045
03/10/2016 30.04 30.3 29.525 29.99 2,637,188
03/09/2016 29.67 30.27 29.47 30.07 3,473,845
03/08/2016 29.5 29.835 29.265 29.6 2,303,776
03/07/2016 29.42 29.94 29.19 29.77 1,800,873
03/04/2016 29.88 29.94 29.45 29.56 1,982,425
03/03/2016 29.5 29.85 29.32 29.81 1,934,790
03/02/2016 29.9 30.06 29.45 29.61 3,078,257
03/01/2016 29.5 30.08 29.48 30.07 2,049,052
02/29/2016 29.35 29.68 29.23 29.29 2,220,406
02/26/2016 29.94 29.96 29.3 29.38 2,495,518
02/25/2016 29.59 29.79 29.26 29.78 1,516,158
02/24/2016 28.91 29.565 28.8199 29.51 2,230,800
02/23/2016 29.4 29.52 29.08 29.23 3,560,790
02/22/2016 30.23 30.25 29.41 29.53 4,165,142
02/19/2016 29.3 30.15 28.92 30.01 7,481,329
02/18/2016 28.76 29.22 28.73 29.17 3,643,044
02/17/2016 28.59 28.935 28.44 28.81 2,840,388
02/16/2016 27.73 28.36 27.5 28.36 4,306,683
02/12/2016 27.34 27.71 27.16 27.7 3,268,720
02/11/2016 27.17 27.46 26.855 27.15 3,871,825
02/10/2016 27.8 28.31 27.67 27.71 2,868,945
02/09/2016 27.1 27.88 27 27.57 3,882,609
02/08/2016 28 28.45 26.905 27.45 4,677,847
02/05/2016 28.01 28.32 27.5 28.32 8,009,194
02/04/2016 27.78 28.399 27.74 28.15 3,229,112
02/03/2016 27.87 27.99 27.21 27.87 3,478,443
02/02/2016 28.19 28.19 27.4 27.63 3,792,739
02/01/2016 28.45 28.62 28.22 28.46 3,268,839
01/29/2016 28.34 28.94 28.22 28.73 5,516,436
01/28/2016 27.85 28.21 27.545 28.195 3,816,160
01/27/2016 27.48 28.15 27.16 27.73 6,790,276
01/26/2016 26.2 27.05 26.2 26.85 4,201,255
01/25/2016 26.55 26.67 26.15 26.25 4,111,821
01/22/2016 26.82 26.84 26.44 26.73 2,655,268
01/21/2016 25.96 26.43 25.6 26.17 3,174,890
01/20/2016 25.64 26 25.18 25.83 3,260,018
01/19/2016 26.77 26.89 25.775 26.1 4,204,072
01/15/2016 26.21 26.625 25.91 26.53 3,810,942
01/14/2016 26.55 27.215 26.27 27.06 2,870,883
01/13/2016 26.94 27.1 26.2 26.35 3,821,458
01/12/2016 26.78 27.07 26.42 26.77 3,618,358
01/11/2016 26.48 26.66 25.875 26.2 3,438,019
01/08/2016 26.5 26.775 26.315 26.35 3,200,229
01/07/2016 26.76 27 26.37 26.38 3,658,014
01/06/2016 27.36 27.59 27.145 27.27 2,911,258
01/05/2016 28.16 28.27 27.68 27.88 3,101,346
01/04/2016 28.09 28.19 27.77 28.16 2,665,153
12/31/2015 28.96 29.02 28.56 28.56 1,954,821
12/30/2015 29.26 29.45 29.1 29.11 1,317,401
12/29/2015 29.05 29.46 28.975 29.35 1,935,371
12/28/2015 28.92 28.96 28.61 28.94 1,281,369
12/24/2015 29.17 29.2 28.87 28.97 724,366
12/23/2015 28.81 29.22 28.71 29.18 2,645,676
12/22/2015 28.14 28.67 28.125 28.66 2,263,666
12/21/2015 28.37 28.5 27.91 28.095 3,094,602
12/18/2015 28.52 28.52 28.19 28.22 6,377,719
12/17/2015 28.66 28.69 28.15 28.5 3,590,097
12/16/2015 28.53 28.62 28.16 28.6 3,345,662
12/15/2015 27.96 28.34 27.839 28.13 3,195,024
12/14/2015 27.71 27.765 27.16 27.74 3,840,538
12/11/2015 27.33 27.62 27.09 27.15 1,960,514
12/10/2015 27.55 27.88 27.5 27.69 2,195,809
12/09/2015 27.87 28.19 27.41 27.57 2,780,116
12/08/2015 28.25 28.39 27.92 27.94 3,606,880
12/07/2015 28.95 29.03 28.2 28.44 3,923,631
12/04/2015 28.29 29.16 28.2704 29 4,221,979
12/03/2015 28.06 28.67 27.99 28.28 9,446,962
12/02/2015 28.16 28.33 27.975 28.04 1,906,988
12/01/2015 28.18 28.345 27.98 28.19 2,419,088
11/30/2015 28.3 28.31 27.83 28.11 2,826,557
11/27/2015 28.07 28.295 28.07 28.2 959,061
11/25/2015 28.2 28.23 28.065 28.08 1,504,242
11/24/2015 28.06 28.32 27.9 28.2 2,676,821
11/23/2015 28.23 28.51 28.17 28.18 1,931,016
11/20/2015 28.51 28.53 28.09 28.28 2,597,946
11/19/2015 28.1 28.505 27.69 28.34 3,223,299
11/18/2015 26.97 28.13 26.9 28.04 4,855,175
11/17/2015 26.56 27.065 26.33 26.9 2,568,831
11/16/2015 26.93 26.99 26.49 26.87 3,195,110
11/13/2015 26.75 26.99 26.35 26.53 2,494,674
11/12/2015 27.04 27.21 26.78 26.79 1,942,506
11/11/2015 27.19 27.3 27.04 27.2 2,189,487
11/10/2015 27 27.09 26.68 27.06 2,358,344
11/09/2015 27.33 27.35 26.83 27.07 2,772,558
11/06/2015 27.37 27.5 27.18 27.4 3,818,117
11/05/2015 27.72 27.7201 27.19 27.44 2,594,717
11/04/2015 27.93 28.05 27.41 27.61 2,856,807
11/03/2015 27.56 28 27.5 27.86 2,917,170
11/02/2015 27.7 27.74 27.44 27.57 2,881,010
10/30/2015 27.82 27.9 27.61 27.71 2,349,310
10/29/2015 27.58 27.94 27.3 27.69 2,808,140
10/28/2015 27.52 27.85 27.32 27.75 3,289,005
10/27/2015 27.67 27.76 27.26 27.38 2,348,857
10/26/2015 27.81 27.92 27.56 27.875 2,355,801
10/23/2015 28.18 28.18 27.26 27.75 4,019,156
10/22/2015 27.34 28.26 27.26 28.02 6,207,270
10/21/2015 28.46 28.5 27.655 27.71 5,183,754
10/20/2015 28.48 28.52 28.155 28.37 4,527,847
10/19/2015 28.83 28.8329 28.42 28.48 3,904,034
10/16/2015 28.99 28.99 28.58 28.92 3,451,195
10/15/2015 28.65 29.01 28.57 28.89 2,323,150
10/14/2015 28.62 28.9061 28.26 28.64 1,955,185
10/13/2015 28.79 28.98 28.685 28.69 1,330,211
10/12/2015 29.04 29.1 28.8 28.92 1,097,689
10/09/2015 28.83 29.05 28.7011 29 1,667,032
10/08/2015 28.49 28.85 28.45 28.78 2,967,026
10/07/2015 28.64 28.74 28.24 28.63 2,212,709
10/06/2015 28.26 28.605 28.16 28.45 2,253,539
10/05/2015 27.97 28.5 27.83 28.34 2,707,689
10/02/2015 27.07 27.69 26.5122 27.68 2,438,039
10/01/2015 27.27 27.54 27.13 27.38 3,060,394
09/30/2015 27.09 27.33 26.775 27.3 2,612,497
09/29/2015 26.7 26.96 26.64 26.83 2,478,658
09/28/2015 27.28 27.35 26.71 26.73 3,098,327
09/25/2015 27.68 27.92 27.15 27.36 2,747,792
09/24/2015 27.12 27.7 27.01 27.51 2,561,801
09/23/2015 27.41 27.51 27.2 27.33 1,567,646
09/22/2015 27.35 27.43 27.05 27.34 2,229,456
09/21/2015 27.73 27.96 27.57 27.75 2,741,777
09/18/2015 27.55 27.89 27.0501 27.57 3,157,372
09/17/2015 28.08 28.34 27.852 27.95 1,881,949
09/16/2015 28.13 28.36 27.55 28.22 2,051,782
09/15/2015 27.69 28.255 27.62 28.11 1,984,475
09/14/2015 27.76 27.85 27.53 27.74 1,862,734
09/11/2015 27.36 27.84 27.21 27.72 2,680,883
09/10/2015 27.37 27.83 27.28 27.52 3,217,511
09/09/2015 28.14 28.25 27.33 27.39 3,017,126
09/08/2015 27.57 28.1 27.31 28.08 3,467,186
09/04/2015 27.04 27.67 26.85 27.07 3,073,657
09/03/2015 27.19 27.58 27.19 27.46 4,019,837
09/02/2015 26.87 27.2 26.53 27.2 3,192,854
09/01/2015 26.67 26.88 26.4 26.52 5,180,443
08/31/2015 27.07 27.53 27.01 27.29 3,000,169
08/28/2015 27 27.41 26.99 27.26 3,086,350
08/27/2015 26.9 27.19 26.58 27.13 2,989,480
08/26/2015 26.22 26.69 25.9 26.61 4,624,660
08/25/2015 26.72 26.78 25.535 25.57 5,857,596
08/24/2015 25.72 27.18 25.1562 26.47 7,833,825
08/21/2015 28.11 28.32 27.32 27.33 4,432,090
08/20/2015 29 29 28.28 28.3 2,720,115
08/19/2015 29.37 29.66 29.11 29.3 3,305,608
08/18/2015 29.59 29.66 29.34 29.53 1,729,995
08/17/2015 29.33 29.69 28.98 29.64 1,572,014
08/14/2015 29.26 29.48 29.16 29.38 1,608,999
08/13/2015 29.41 29.58 29.185 29.23 1,673,239
08/12/2015 29.15 29.515 28.75 29.46 2,536,401
08/11/2015 29.31 29.56 29.15 29.41 2,739,026
08/10/2015 29.24 29.68 29.15 29.47 2,107,678
08/07/2015 28.89 29.185 28.84 29.08 2,743,099
08/06/2015 28.49 29.47 28.49 28.92 2,761,703
08/05/2015 29.18 29.54 29 29.2 2,431,173
08/04/2015 29.01 29.19 28.92 29.03 2,475,234
08/03/2015 29.09 29.18 28.7 28.92 3,067,681
07/31/2015 29.49 29.54 29.08 29.135 3,443,415
07/30/2015 29.17 29.53 28.52 29.42 2,286,469
07/29/2015 29.05 29.41 28.75 29.29 3,024,880
07/28/2015 28.83 29.14 28.4501 29.14 3,869,005
07/27/2015 28.95 29.23 28.72 28.75 3,271,502
07/24/2015 29.81 29.99 28.9 29.08 6,072,351
07/23/2015 30.32 30.52 29.86 29.9 4,950,709
07/22/2015 30.42 30.67 30.11 30.14 2,643,591
07/21/2015 30.49 30.635 30.38 30.59 3,341,162
07/20/2015 30.53 30.62 30.27 30.49 2,276,698
07/17/2015 30.72 30.76 30.39 30.53 1,816,992
07/16/2015 30.73 30.82 30.56 30.71 1,463,511
07/15/2015 30.36 30.62 30.21 30.52 1,515,386
07/14/2015 30.7 30.785 30.49 30.5 2,107,461
07/13/2015 30.46 30.71 30.4 30.66 1,653,055
07/10/2015 30.31 30.49 30.1 30.34 1,725,917
07/09/2015 30.26 30.45 29.98 29.985 1,518,047
07/08/2015 29.85 30.25 29.73 29.83 3,318,746
07/07/2015 29.62 30.2199 29.15 30.08 4,220,366
07/06/2015 29.27 29.74 28.9601 29.52 1,850,190
07/02/2015 29.56 29.75 29.38 29.53 1,759,633
07/01/2015 29.49 29.61 29.2692 29.51 2,255,475
06/30/2015 29.34 29.465 28.96 29.29 2,747,458
06/29/2015 29.48 29.7 29.06 29.07 3,054,725
06/26/2015 30.22 30.33 29.74 29.89 2,307,573
06/25/2015 30.71 30.74 30.17 30.175 2,152,277
06/24/2015 30.83 30.88 30.61 30.67 2,575,219
06/23/2015 30.8 30.88 30.54 30.84 1,865,973
06/22/2015 30.22 30.88 30.22 30.66 2,149,508
06/19/2015 30.61 30.64 30.38 30.48 3,365,436
06/18/2015 30.21 30.575 30.21 30.49 2,001,594
06/17/2015 30.24 30.5 30.16 30.29 2,142,899
06/16/2015 29.73 30.22 29.64 30.17 1,932,253
06/15/2015 29.93 29.98 29.73 29.805 3,509,725
06/12/2015 30.13 30.325 29.83 30.14 1,820,964
06/11/2015 30.16 30.33 30.12 30.265 2,377,753
06/10/2015 29.63 30.21 29.43 30.08 3,013,663
06/09/2015 29.32 29.72 29.2601 29.43 3,051,545
06/08/2015 29.62 29.87 29.39 29.44 2,347,954
06/05/2015 29.47 29.82 29.32 29.67 2,739,485
06/04/2015 29.83 30.14 29.56 29.625 3,000,307
06/03/2015 29.96 30.25 29.86 30.02 2,008,581
06/02/2015 30.06 30.1 29.73 29.9 2,766,024
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
*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?