(CA)
NASDAQ: CA
· Real-Time Price · USD
24.24
0.00 (0.00%)
At close: Aug 21, 2025, 11:02 AM
CA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 24.26 | 24.26 | 24.23 | 24.23 | 24.23 | 0.04% | 765 |
| Aug 19, 2025 | 24.24 | 24.24 | 24.22 | 24.22 | 24.22 | -0.04% | 4,644 |
| Aug 18, 2025 | 24.24 | 24.24 | 24.23 | 24.23 | 24.23 | 0.04% | 330 |
| Aug 15, 2025 | 24.22 | 24.24 | 24.20 | 24.22 | 24.22 | -0.04% | 700 |
| Aug 14, 2025 | 24.23 | 24.24 | 24.22 | 24.23 | 24.23 | 0.00% | 700 |
| Aug 13, 2025 | 24.26 | 24.26 | 24.23 | 24.23 | 24.23 | 0.00% | 1,000 |
| Aug 12, 2025 | 24.22 | 24.23 | 24.22 | 24.23 | 24.23 | 0.04% | 2,918 |
| Aug 11, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.12% | 4,200 |
| Aug 8, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.08% | 100 |
| Aug 7, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.00% | 300 |
| Aug 6, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.00% | 100 |
| Aug 5, 2025 | 24.16 | 24.22 | 24.15 | 24.21 | 24.21 | 0.04% | 11,623 |
| Aug 4, 2025 | 24.13 | 24.23 | 24.13 | 24.20 | 24.20 | 0.04% | 4,225 |
| Aug 1, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.33% | 100 |
| Jul 31, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.04 | 0.08% | 100 |
| Jul 30, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.02 | -0.12% | 100 |
| Jul 29, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.05 | 0.21% | 100 |
| Jul 28, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.00 | 0.04% | 100 |
| Jul 25, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 23.99 | 0.08% | 100 |
| Jul 24, 2025 | 24.01 | 24.04 | 24.01 | 24.04 | 23.97 | -0.04% | 1,524 |