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
2018-06-22 36.11 36.21 35.96 36.19 160,657
2018-06-21 36.44 36.44 35.98 36.145 211,752
2018-06-20 36.81 36.94 36.36 36.36 260,346
2018-06-19 36.79 36.99 36.70 36.95 149,306
2018-06-18 36.87 37.22 36.84 37.12 160,702
2018-06-15 36.88 37.235 36.80 37.235 304,281
2018-06-14 37.15 37.27 37.045 37.045 157,759
2018-06-13 36.93 37.24 36.87 37.08 214,922
2018-06-12 36.52 36.865 36.46 36.84 242,907
2018-06-11 36.31 36.535 36.28 36.435 227,592
2018-06-08 36.32 36.32 36.04 36.25 121,241
2018-06-07 36.35 36.49 36.17 36.34 147,466
2018-06-06 36.22 36.45 36.18 36.45 79,698
2018-06-05 36.22 36.30 35.99 36.12 119,825
2018-06-04 36.19 36.25 36.02 36.08 153,547
2018-06-01 35.92 36.05 35.82 35.99 191,121
2018-05-31 35.62 35.74 35.37 35.74 228,306
2018-05-30 35.41 35.73 35.34 35.58 188,913
2018-05-29 35.39 35.49 35.05 35.26 158,665
2018-05-25 35.57 35.79 35.43 35.56 135,392
2018-05-24 35.75 35.86 35.24 35.565 152,011
2018-05-23 35.07 35.445 35.07 35.445 135,380
2018-05-22 35.58 35.58 35.205 35.205 79,943
2018-05-21 35.57 35.70 35.365 35.47 139,920
2018-05-18 35.03 35.34 35.03 35.23 104,583
2018-05-17 35.08 35.33 34.90 35.05 140,018
2018-05-16 35.03 35.25 34.81 35.11 127,875
2018-05-15 34.87 35.29 34.72 35.245 224,521
2018-05-14 35.29 35.47 34.945 35.055 169,204
2018-05-11 34.95 35.43 34.95 35.29 245,552

» More Ca Stock Price History

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