Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 5:03PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
CA, Inc. (CA)At 4:00PM ET: 22.55  Up 0.69 (3.16%)  
MORE ON CA
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0921.7822.0821.7721.865,744,80021.86
19-Nov-0922.2722.2821.8921.963,955,10021.96
18-Nov-0922.3022.3321.8722.323,699,10022.32
17-Nov-0922.2122.3822.0522.363,146,00022.36
16-Nov-0922.1222.4122.0522.243,935,00022.24
13-Nov-0921.7622.2721.7322.103,460,70022.10
13-Nov-09 $ 0.04 Dividend
12-Nov-0921.9922.0421.7521.773,666,60021.73
11-Nov-0921.8722.1821.7121.933,658,40021.89
10-Nov-0922.3222.3621.9222.003,921,60021.96
9-Nov-0921.6022.2821.4822.275,096,80022.23
6-Nov-0921.4021.6421.1521.523,521,70021.48
5-Nov-0921.1621.5620.9521.514,641,40021.47
4-Nov-0920.9921.3420.8620.924,282,20020.88
3-Nov-0921.0021.0020.6220.923,840,30020.88
2-Nov-0920.8621.0820.6520.865,563,00020.82
30-Oct-0921.4321.5020.8120.927,148,30020.88
29-Oct-0920.7021.5920.6921.465,874,90021.42
28-Oct-0921.1921.3520.6020.689,282,70020.64
27-Oct-0921.4021.6821.1221.186,728,40021.14
26-Oct-0921.4021.7221.1421.278,447,00021.23
23-Oct-0922.0222.4421.0821.6119,240,70021.57
22-Oct-0923.4324.1523.0523.916,257,80023.87
21-Oct-0923.3024.0723.3023.434,395,80023.39
20-Oct-0923.5123.6023.2123.414,309,70023.37
19-Oct-0923.7023.8623.3923.844,950,30023.80
16-Oct-0923.8323.8623.2923.716,320,50023.67
15-Oct-0922.9223.8822.8723.867,079,50023.82
14-Oct-0922.9823.1922.7322.933,067,80022.89
13-Oct-0922.7522.8522.5722.742,047,60022.70
12-Oct-0922.7122.8622.5222.722,424,40022.68
9-Oct-0922.3922.8122.1922.793,180,60022.75
8-Oct-0922.3022.4722.0222.393,199,20022.35
7-Oct-0922.0322.2721.8722.092,603,80022.05
6-Oct-0921.9322.2321.8122.143,245,60022.10
5-Oct-0921.4121.8821.2221.824,689,60021.78
2-Oct-0921.1921.5821.1621.393,652,50021.35
1-Oct-0921.8921.8921.2021.214,459,50021.17
30-Sep-0922.2722.2721.6821.997,256,10021.95
29-Sep-0922.3022.4522.1022.343,809,80022.30
28-Sep-0921.6222.3421.6222.303,484,60022.26
25-Sep-0922.0922.1921.6021.675,561,70021.63
24-Sep-0922.0722.3621.8821.953,719,70021.91
23-Sep-0922.1022.5922.1022.134,141,70022.09
22-Sep-0922.3822.4022.0522.194,489,70022.15
21-Sep-0922.4622.6122.1722.383,185,10022.34
18-Sep-0922.8222.8222.4222.515,304,00022.47
17-Sep-0922.4122.6922.2322.674,905,00022.63
16-Sep-0922.4322.4422.0222.406,014,20022.36
15-Sep-0922.3722.5922.1022.446,878,00022.40
14-Sep-0922.4522.8522.2522.716,323,50022.67
11-Sep-0922.2422.6321.9722.597,034,90022.55
10-Sep-0921.9822.2921.9022.245,477,60022.20
9-Sep-0921.7622.1521.5422.146,968,80022.10
8-Sep-0921.4621.8121.4021.767,337,40021.72
4-Sep-0920.8221.4820.5921.457,861,80021.41
3-Sep-0920.2920.8820.1320.8711,143,50020.83
2-Sep-0921.3521.3620.0420.2021,951,60020.16
1-Sep-0922.2622.6921.7921.868,332,20021.82
31-Aug-0922.4322.5722.2122.295,038,50022.25
28-Aug-0922.6623.1522.4422.604,206,80022.56
27-Aug-0922.6322.9122.2722.605,728,80022.56
26-Aug-0922.9022.9222.5422.853,590,80022.81
25-Aug-0922.9223.0522.6522.834,641,40022.79
24-Aug-0922.9923.2922.8022.933,885,20022.89
21-Aug-0922.8623.0122.4322.995,160,70022.95
20-Aug-0922.5522.6722.1722.632,857,60022.59
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions