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
2017-11-24 32.56 32.71 32.44 32.63 33,834
2017-11-22 32.54 32.68 32.44 32.455 63,002
2017-11-21 32.64 32.64 32.34 32.57 87,107
2017-11-20 32.53 32.62 32.41 32.545 51,910
2017-11-17 32.53 32.60 32.285 32.54 86,650
2017-11-16 32.20 32.58 32.15 32.58 95,245
2017-11-15 32.35 32.35 31.98 32.08 70,080
2017-11-14 32.28 32.45 32.17 32.30 84,322
2017-11-13 32.30 32.39 32.26 32.32 42,533
2017-11-10 32.08 32.41 32.08 32.405 54,589
2017-11-09 32.35 32.41 32.03 32.24 119,380
2017-11-08 32.28 32.675 32.28 32.59 86,340
2017-11-07 32.50 32.59 32.33 32.33 68,476
2017-11-06 32.58 32.71 32.45 32.45 81,112
2017-11-03 32.51 32.72 32.42 32.65 73,407
2017-11-02 32.60 32.65 32.43 32.445 123,540
2017-11-01 32.53 32.98 32.53 32.97 143,361
2017-10-31 32.46 32.46 32.23 32.35 156,152
2017-10-30 32.66 32.66 32.34 32.34 201,392
2017-10-27 32.79 33.09 32.70 32.88 213,761
2017-10-26 33.10 33.10 31.61 32.67 275,042
2017-10-25 34.13 34.30 33.88 34.105 129,719
2017-10-24 34.13 34.31 33.84 34.24 115,882
2017-10-23 34.19 34.40 34.13 34.29 114,171
2017-10-20 33.90 34.14 33.88 34.07 54,998
2017-10-19 33.79 33.97 33.72 33.90 61,791
2017-10-18 33.62 33.84 33.42 33.74 146,611
2017-10-17 33.64 33.73 33.56 33.58 79,766
2017-10-16 33.60 33.79 33.43 33.67 132,976
2017-10-13 34.11 34.16 33.85 33.885 80,023

» More Ca Stock Price History

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