CA Historical Stock Price

Below is the stock price history for Ca CA. Data is recorded each day for the historical open, high, low, close and volume. The Ca stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ca Historical Stock Price

DateOpenHighLowCloseVolume
2018-11-05 44.49 44.49 44.49 44.49 1,000
2018-11-02 44.47 44.47 44.44 44.45 710,310
2018-11-01 44.385 44.44 44.385 44.41 477,528
2018-10-31 44.30 44.40 44.28 44.355 456,262
2018-10-30 44.25 44.35 44.23 44.29 586,687
2018-10-29 44.11 44.265 44.07 44.17 639,686
2018-10-26 43.86 44.04 43.84 44.04 1,100,615
2018-10-25 43.86 43.95 43.73 43.90 365,207
2018-10-24 43.87 43.91 43.645 43.645 798,764
2018-10-23 43.90 44.02 43.86 43.91 786,088
2018-10-22 43.94 44.00 43.92 43.92 356,867
2018-10-19 43.99 44.00 43.89 43.96 409,899
2018-10-18 43.99 44.00 43.85 43.895 613,576
2018-10-17 43.79 43.99 43.75 43.99 623,639
2018-10-16 43.89 43.89 43.74 43.835 278,119
2018-10-15 43.92 43.94 43.80 43.845 534,999
2018-10-12 43.45 43.88 43.40 43.76 943,643
2018-10-11 43.24 43.59 43.20 43.50 1,295,449
2018-10-10 43.335 43.35 42.23 43.00 2,342,329
2018-10-09 44.07 44.075 44.005 44.005 192,736
2018-10-08 44.085 44.085 43.95 43.955 188,501
2018-10-05 44.08 44.09 44.045 44.075 224,724
2018-10-04 44.085 44.12 44.00 44.035 389,091
2018-10-03 44.10 44.145 44.08 44.095 251,935
2018-10-02 44.14 44.14 44.06 44.06 142,990
2018-10-01 44.13 44.135 44.08 44.10 75,032
2018-09-28 44.09 44.115 44.08 44.105 156,746
2018-09-27 44.085 44.105 44.015 44.015 149,912
2018-09-26 44.075 44.105 44.065 44.065 145,628
2018-09-25 44.07 44.095 44.06 44.07 82,251

» More Ca Stock Price History

To see other companies like Ca (CA), view our stock market today for news, and other data.