Historic Stock Lookup

Adjusted historic prices for the week of December 4, 2017
Date Open High Low Close Volume
Dec 4, 2017 33.42 33.65 33.14 33.28 2,875,155
Dec 5, 2017 33.38 33.57 33.22 33.22 1,857,766
Dec 6, 2017 33.28 33.47 33.18 33.30 1,705,119
Dec 7, 2017 33.25 33.29 32.97 33.17 1,772,571
Dec 8, 2017 33.33 33.52 33.23 33.48 1,324,012

Year End Stock Prices

Year end CA stock price

The historical stock information provided is for informational purposes only and is not intended for trading purposes. The historical stock information is provided by Mergent, a third party service, and CA Technologies does not maintain or provide information directly to this service. Prices display split-adjusted cost basis per share on that date.

$
33.33
-0.15
(0.45%)
Day High: 33.58
Day Low:  33.21
Volume:    1,815,255
4:00 PM | Dec 11, 2017
Delayed ~20 min., by eSignal.