CA Historical Price Analysis Overview

CA -- USA Stock  

USD 44.09  0.03  0.07%

Use CA (US12673P1057) Historical Price Analysis together with your stock portfolios to enhance returns of your portfolios and to determine Stock optimization strategy that fits your criteria.  
 Time Horizon     30 Days    Login   to change

Performance History


Highest PriceJuly 12, 201844.15
Lowest PricJune 27, 201835.31
The price series of CA for the period between Sun, Jun 17, 2018 and Tue, Jul 17, 2018 has a statistical range of 8.84 with a coefficient of variation of 8.17. The prices are distributed with arithmetic mean of 37.79. The median price for the last 30 days is 36.73. The company had 3:2 stock split on 1997-11-28. . CA issued dividends on 2018-05-16.
OpenHighLowCloseVolume
07/17/2018 44.05  44.12  44.02  44.09  7,800,912 
07/16/2018 44.06  44.09  44.00  44.06  8,398,196 
07/13/2018 44.11  44.19  43.99  44.06  21,269,402 
07/12/2018 43.90  44.20  43.83  44.15  76,101,989 
07/11/2018 36.88  37.25  36.85  37.21  1,656,556 
07/10/2018 37.16  37.20  36.94  37.15  1,988,622 
07/09/2018 36.79  37.02  36.74  37.02  1,367,003 
07/06/2018 36.50  36.90  36.37  36.73  1,392,233 
07/05/2018 36.09  36.47  35.98  36.47  1,840,438 
07/03/2018 36.25  36.35  35.88  35.91  1,755,927 
07/02/2018 35.55  36.16  35.48  36.15  2,068,611 
06/29/2018 35.47  35.82  35.47  35.65  2,581,611 
06/28/2018 35.27  35.55  35.01  35.52  2,161,787 
06/27/2018 36.22  36.28  35.31  35.31  2,217,278 
06/26/2018 36.00  36.29  35.95  36.17  2,896,409 
06/25/2018 36.04  36.16  35.49  35.85  3,123,224 
06/22/2018 36.23  36.25  35.92  36.15  1,851,737