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
2018-09-21 44.04 44.085 44.00 44.055 130,048
2018-09-20 44.17 44.18 43.995 44.055 154,482
2018-09-19 44.07 44.125 44.055 44.11 136,386
2018-09-18 44.03 44.115 44.03 44.055 143,449
2018-09-17 44.07 44.07 44.025 44.025 93,051
2018-09-14 43.98 44.06 43.98 44.05 151,151
2018-09-13 44.01 44.13 43.945 43.95 210,978
2018-09-12 43.94 44.045 43.92 43.955 166,358
2018-09-11 43.91 43.97 43.91 43.97 92,409
2018-09-10 43.89 43.98 43.88 43.905 135,658
2018-09-07 43.85 43.96 43.85 43.89 183,034
2018-09-06 43.88 43.905 43.84 43.855 157,190
2018-09-05 43.82 43.95 43.82 43.88 103,065
2018-09-04 43.83 43.84 43.77 43.815 129,992
2018-08-31 43.84 43.88 43.795 43.805 106,041
2018-08-30 43.83 43.87 43.815 43.825 140,004
2018-08-29 43.82 43.98 43.80 43.82 132,229
2018-08-28 43.92 43.92 43.77 43.84 230,041
2018-08-27 44.03 44.03 43.85 43.875 158,767
2018-08-24 43.93 44.07 43.925 43.945 648,113
2018-08-23 43.59 43.76 43.59 43.755 155,616
2018-08-22 43.51 43.64 43.51 43.64 137,576
2018-08-21 43.73 43.87 43.705 43.705 139,592
2018-08-20 43.67 43.745 43.67 43.715 112,228
2018-08-17 43.57 43.70 43.57 43.635 156,751
2018-08-16 43.60 43.74 43.565 43.58 236,774
2018-08-15 43.55 43.64 43.50 43.61 223,692
2018-08-14 43.50 43.77 43.50 43.68 162,807
2018-08-13 43.42 43.67 43.38 43.51 188,589
2018-08-10 43.28 43.50 43.24 43.38 246,613

» More Ca Stock Price History

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