2912744 - Price History
Stock symbol CA is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CA (2912744)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $44.44 | $44.44 |
| June 2023 | $44.44 | $44.44 |
| May 2023 | $44.44 | $44.44 |
| April 2023 | $44.44 | $44.44 |
| March 2023 | $44.44 | $44.44 |
| February 2023 | $44.44 | $44.44 |
| January 2023 | $44.44 | $44.44 |
| December 2022 | $44.44 | $44.44 |
| November 2022 | $44.44 | $44.44 |
| October 2022 | $44.44 | $44.44 |
| September 2022 | $44.44 | $44.44 |
| August 2022 | $44.44 | $44.44 |
| July 2022 | $44.44 | $44.44 |
| June 2022 | $44.44 | $44.44 |
| May 2022 | $44.44 | $44.44 |
| April 2022 | $44.44 | $44.44 |
| March 2022 | $44.44 | $44.44 |
| February 2022 | $44.44 | $44.44 |
| January 2022 | $44.44 | $44.44 |
| December 2021 | $44.44 | $44.44 |
| November 2021 | $44.44 | $44.44 |
| October 2021 | $44.44 | $44.44 |
| September 2021 | $44.44 | $44.44 |
| August 2021 | $44.44 | $44.44 |
| July 2021 | $44.44 | $44.44 |
| June 2021 | $44.44 | $44.44 |
| May 2021 | $44.44 | $44.44 |
| April 2021 | $44.44 | $44.44 |
| March 2021 | $44.44 | $44.44 |
| February 2021 | $44.44 | $44.44 |
| January 2021 | $44.44 | $44.44 |
| December 2020 | $44.44 | $44.44 |
| November 2020 | $44.44 | $44.44 |
| October 2020 | $44.44 | $44.44 |
| September 2020 | $44.44 | $44.44 |
| August 2020 | $44.44 | $44.44 |
| July 2020 | $44.44 | $44.44 |
| June 2020 | $44.44 | $44.44 |
| May 2020 | $44.44 | $44.44 |
| April 2020 | $44.44 | $44.44 |
| March 2020 | $44.44 | $44.44 |
| February 2020 | $44.44 | $44.44 |
| January 2020 | $44.44 | $44.44 |
| December 2019 | $44.44 | $44.44 |
| November 2019 | $44.44 | $44.44 |
| October 2019 | $44.44 | $44.44 |
| September 2019 | $44.44 | $44.44 |
| August 2019 | $44.44 | $44.44 |
| July 2019 | $44.44 | $44.44 |
| June 2019 | $65.50 | $65.50 |
| May 2019 | $65.50 | $65.50 |
| April 2019 | $68.30 | $68.30 |
| March 2019 | $75.50 | $75.50 |
| February 2019 | $71 | $71 |
| January 2019 | $64.60 | $64.60 |
| December 2018 | $59.10 | $59.10 |
| November 2018 | $44.44 | $44.44 |
| October 2018 | $44.36 | $44.36 |
| September 2018 | $44.15 | $44.15 |
| August 2018 | $43.80 | $43.80 |
| July 2018 | $43.95 | $44.21 |
| June 2018 | $35.44 | $35.65 |
| May 2018 | $35.53 | $35.74 |
| April 2018 | $34.35 | $34.80 |
| March 2018 | $33.46 | $33.90 |
| February 2018 | $34.64 | $35.10 |
| January 2018 | $35.13 | $35.85 |
| December 2017 | $32.61 | $33.28 |
| November 2017 | $32.40 | $33.07 |
| October 2017 | $31.48 | $32.38 |
| September 2017 | $32.45 | $33.38 |
| August 2017 | $32.26 | $33.18 |
| July 2017 | $29.94 | $31.04 |
| June 2017 | $33.25 | $34.47 |
| May 2017 | $30.64 | $31.77 |
| April 2017 | $31.41 | $32.83 |
| March 2017 | $30.35 | $31.72 |
| February 2017 | $30.88 | $32.27 |
| January 2017 | $29.68 | $31.27 |
| December 2016 | $30.16 | $31.77 |
| November 2016 | $30.34 | $31.96 |
| October 2016 | $28.94 | $30.74 |
| September 2016 | $31.14 | $33.08 |
| August 2016 | $31.92 | $33.91 |
| July 2016 | $32.38 | $34.65 |
| June 2016 | $30.68 | $32.83 |
| May 2016 | $30.20 | $32.32 |
| April 2016 | $27.49 | $29.66 |
| March 2016 | $28.53 | $30.79 |
| February 2016 | $27.14 | $29.29 |
| January 2016 | $26.38 | $28.73 |
| December 2015 | $26.23 | $28.56 |
| November 2015 | $25.82 | $28.11 |
| October 2015 | $25.21 | $27.71 |
| September 2015 | $24.84 | $27.30 |
| August 2015 | $24.83 | $27.29 |
| July 2015 | $26.26 | $29.14 |
| June 2015 | $26.40 | $29.29 |
| May 2015 | $27.44 | $30.45 |
| April 2015 | $28.40 | $31.77 |
| March 2015 | $29.15 | $32.61 |
| February 2015 | $29.07 | $32.52 |
| January 2015 | $26.88 | $30.30 |
| December 2014 | $27.02 | $30.45 |
| November 2014 | $27.64 | $31.15 |
| October 2014 | $25.57 | $29.06 |
| September 2014 | $24.58 | $27.94 |
| August 2014 | $24.85 | $28.24 |
| July 2014 | $25.18 | $28.88 |
| June 2014 | $25.06 | $28.74 |
| May 2014 | $25.02 | $28.69 |
| April 2014 | $26.06 | $30.14 |
| March 2014 | $26.78 | $30.98 |
| February 2014 | $28.96 | $33.50 |
| January 2014 | $27.54 | $32.09 |
| December 2013 | $28.87 | $33.65 |
| November 2013 | $28.32 | $33 |
| October 2013 | $27.04 | $31.76 |
| September 2013 | $25.26 | $29.67 |
| August 2013 | $24.91 | $29.25 |
| July 2013 | $25.11 | $29.74 |
| June 2013 | $24.17 | $28.62 |
| May 2013 | $23.07 | $27.32 |
| April 2013 | $22.57 | $26.97 |
| March 2013 | $21.07 | $25.18 |
| February 2013 | $20.51 | $24.51 |
| January 2013 | $20.56 | $24.82 |
| December 2012 | $18.21 | $21.98 |
| November 2012 | $18.36 | $22.16 |
| October 2012 | $18.44 | $22.51 |
| September 2012 | $21.10 | $25.76 |
| August 2012 | $21.32 | $26.03 |
| July 2012 | $19.52 | $24.07 |
| June 2012 | $21.97 | $27.09 |
| May 2012 | $20.17 | $24.87 |
| April 2012 | $21.22 | $26.42 |
| March 2012 | $22.14 | $27.56 |
| February 2012 | $21.71 | $27.03 |
| January 2012 | $20.52 | $25.78 |
| December 2011 | $16.09 | $20.22 |
| November 2011 | $16.87 | $21.20 |
| October 2011 | $17.20 | $21.66 |
| September 2011 | $15.41 | $19.41 |
| August 2011 | $16.66 | $20.99 |
| July 2011 | $17.66 | $22.30 |
| June 2011 | $18.09 | $22.84 |
| May 2011 | $18.53 | $23.40 |
| April 2011 | $19.43 | $24.59 |
| March 2011 | $19.11 | $24.18 |
| February 2011 | $19.58 | $24.78 |
| January 2011 | $18.78 | $23.80 |
| December 2010 | $19.28 | $24.44 |
| November 2010 | $18.03 | $22.89 |
| October 2010 | $18.27 | $23.20 |
| September 2010 | $16.63 | $21.12 |
| August 2010 | $14.17 | $17.99 |
| July 2010 | $15.37 | $19.56 |
| June 2010 | $14.46 | $18.40 |
| May 2010 | $15.92 | $20.25 |
| April 2010 | $17.90 | $22.82 |
| March 2010 | $18.41 | $23.47 |
| February 2010 | $17.65 | $22.50 |
| January 2010 | $17.26 | $22.04 |
| December 2009 | $17.58 | $22.46 |
| November 2009 | $17.30 | $22.10 |
| October 2009 | $16.35 | $20.92 |
| September 2009 | $17.19 | $21.99 |
| August 2009 | $17.42 | $22.29 |
| July 2009 | $16.49 | $21.14 |
| June 2009 | $13.60 | $17.43 |
| May 2009 | $13.61 | $17.45 |
| April 2009 | $13.43 | $17.25 |
| March 2009 | $13.71 | $17.61 |
| February 2009 | $13.19 | $16.95 |
| January 2009 | $13.97 | $17.99 |
| December 2008 | $14.39 | $18.53 |
| November 2008 | $13.08 | $16.84 |
| October 2008 | $13.79 | $17.80 |
| September 2008 | $15.46 | $19.96 |
| August 2008 | $18.49 | $23.91 |
| July 2008 | $18.57 | $24.02 |
| June 2008 | $17.85 | $23.09 |
| May 2008 | $20.49 | $26.54 |
| April 2008 | $17.09 | $22.14 |
| March 2008 | $17.37 | $22.50 |
| February 2008 | $17.63 | $22.88 |
| January 2008 | $16.95 | $22 |
| December 2007 | $19.22 | $24.95 |
| November 2007 | $18.84 | $24.49 |
| October 2007 | $20.35 | $26.45 |
| September 2007 | $19.79 | $25.72 |
| August 2007 | $19.35 | $25.19 |
| July 2007 | $19.26 | $25.08 |
| June 2007 | $19.84 | $25.83 |
| May 2007 | $20.35 | $26.53 |
| April 2007 | $20.91 | $27.26 |
| March 2007 | $19.87 | $25.91 |
| February 2007 | $19.94 | $26.04 |
| January 2007 | $18.80 | $24.55 |
| December 2006 | $17.34 | $22.65 |
| November 2006 | $16.59 | $21.70 |
| October 2006 | $18.92 | $24.76 |
| September 2006 | $18.11 | $23.69 |
| August 2006 | $17.98 | $23.57 |
| July 2006 | $15.99 | $20.96 |
| June 2006 | $15.68 | $20.55 |
| May 2006 | $16.55 | $21.73 |
| April 2006 | $19.31 | $25.36 |
| March 2006 | $20.72 | $27.21 |
| February 2006 | $20.65 | $27.16 |
| January 2006 | $20.76 | $27.30 |
| December 2005 | $21.44 | $28.19 |
| November 2005 | $21.65 | $28.51 |
| October 2005 | $21.24 | $27.97 |
| September 2005 | $21.12 | $27.81 |
| August 2005 | $20.44 | $26.96 |
| July 2005 | $20.82 | $27.45 |
| June 2005 | $20.84 | $27.48 |
| May 2005 | $20.65 | $27.27 |
| April 2005 | $20.37 | $26.90 |
| March 2005 | $20.52 | $27.10 |
| February 2005 | $20.51 | $27.09 |
| January 2005 | $20.59 | $27.19 |
| December 2004 | $23.52 | $31.06 |
| November 2004 | $23.09 | $30.53 |
| October 2004 | $20.96 | $27.71 |
| September 2004 | $19.89 | $26.30 |
| August 2004 | $18.32 | $24.22 |
| July 2004 | $19.09 | $25.24 |
| June 2004 | $21.22 | $28.06 |
| May 2004 | $20.43 | $27.06 |
| April 2004 | $20.24 | $26.81 |
| March 2004 | $20.28 | $26.86 |
| February 2004 | $20.06 | $26.56 |
| January 2004 | $19.74 | $26.14 |
| December 2003 | $20.64 | $27.34 |
| November 2003 | $17.56 | $23.30 |
| October 2003 | $17.98 | $23.85 |
| September 2003 | $19.68 | $26.11 |
| August 2003 | $19.32 | $25.63 |
| July 2003 | $19.18 | $25.45 |
| June 2003 | $16.80 | $22.28 |
| May 2003 | $16.31 | $21.67 |
| April 2003 | $12.22 | $16.24 |
| March 2003 | $10.28 | $13.66 |
| February 2003 | $10.05 | $13.35 |
| January 2003 | $10.06 | $13.37 |
| December 2002 | $10.26 | $13.63 |
| November 2002 | $11.34 | $15.11 |
| October 2002 | $11.15 | $14.86 |
| September 2002 | $7.20 | $9.60 |
| August 2002 | $8.40 | $11.20 |
| July 2002 | $7.01 | $9.34 |
| June 2002 | $11.92 | $15.89 |
| May 2002 | $13 | $17.36 |
| April 2002 | $14.18 | $18.95 |
| March 2002 | $16.39 | $21.89 |
| February 2002 | $12.19 | $16.28 |
| January 2002 | $25.80 | $34.46 |
| December 2001 | $25.82 | $34.49 |
| November 2001 | $24.88 | $33.27 |
| October 2001 | $23.12 | $30.92 |
| September 2001 | $19.25 | $25.74 |
| August 2001 | $23.22 | $31.05 |
| July 2001 | $25.78 | $34.48 |
| June 2001 | $26.92 | $36 |
| May 2001 | $21.18 | $28.36 |
| April 2001 | $24.04 | $32.19 |
| March 2001 | $20.32 | $27.20 |
| February 2001 | $23.30 | $31.19 |
| January 2001 | $26.90 | $36.01 |
| December 2000 | $14.56 | $19.50 |
| November 2000 | $19.48 | $26.12 |
| October 2000 | $23.76 | $31.88 |
| September 2000 | $18.87 | $25.31 |
| August 2000 | $23.67 | $31.75 |
| July 2000 | $18.50 | $24.81 |
| June 2000 | $38.16 | $51.19 |
| May 2000 | $38.37 | $51.50 |
| April 2000 | $41.58 | $55.81 |
| March 2000 | $44.09 | $59.19 |
| February 2000 | $47.86 | $64.25 |
| January 2000 | $51.03 | $68.50 |
| December 1999 | $52.10 | $69.94 |
| November 1999 | $48.20 | $64.75 |
| October 1999 | $42.06 | $56.50 |
| September 1999 | $45.51 | $61.12 |
| August 1999 | $42.06 | $56.50 |
| July 1999 | $34.15 | $45.88 |
| June 1999 | $40.76 | $54.75 |
| May 1999 | $35.20 | $47.31 |
| April 1999 | $31.76 | $42.69 |
| March 1999 | $26.46 | $35.56 |
| February 1999 | $31.24 | $42 |
| January 1999 | $37.66 | $50.62 |
| December 1998 | $31.71 | $42.62 |
| November 1998 | $32.88 | $44.25 |
| October 1998 | $29.26 | $39.38 |
| September 1998 | $27.50 | $37 |
| August 1998 | $20.07 | $27 |
| July 1998 | $24.71 | $33.25 |
| June 1998 | $41.29 | $55.56 |
| May 1998 | $38.99 | $52.50 |
| April 1998 | $43.54 | $58.62 |
| March 1998 | $42.89 | $57.75 |
| February 1998 | $35.09 | $47.25 |
| January 1998 | $39.50 | $53.19 |
| December 1997 | $39.36 | $53 |
| November 1997 | $38.63 | $52.06 |
| October 1997 | $36.73 | $49.50 |
| September 1997 | $35.53 | $47.88 |
| August 1997 | $33.08 | $44.58 |
| July 1997 | $33.58 | $45.25 |
| June 1997 | $27.55 | $37.12 |
| May 1997 | $27.06 | $36.50 |
| April 1997 | $25.76 | $34.75 |
| March 1997 | $19.22 | $25.92 |
| February 1997 | $21.56 | $29.08 |
| January 1997 | $22.43 | $30.25 |
| December 1996 | $24.59 | $33.17 |
| November 1996 | $32.47 | $43.83 |
| October 1996 | $29.20 | $39.42 |
| September 1996 | $29.57 | $39.92 |
| August 1996 | $25.93 | $35 |
| July 1996 | $24.02 | $32.42 |
| June 1996 | $23.38 | $31.56 |
| May 1996 | $23.93 | $32.33 |
| April 1996 | $24.14 | $32.61 |
| March 1996 | $23.56 | $31.83 |
| February 1996 | $22.61 | $30.56 |
| January 1996 | $22.49 | $30.39 |
| December 1995 | $18.71 | $25.28 |
| November 1995 | $21.52 | $29.11 |
| October 1995 | $18.07 | $24.44 |
| September 1995 | $13.88 | $18.78 |
| August 1995 | $15.22 | $20.59 |
| July 1995 | $16.07 | $21.74 |
| June 1995 | $14.78 | $20 |
| May 1995 | $14.33 | $19.41 |
| April 1995 | $14.08 | $19.07 |
| March 1995 | $12.99 | $17.59 |
| February 1995 | $12.52 | $16.96 |
| January 1995 | $10.91 | $14.78 |
| December 1994 | $10.61 | $14.37 |
| November 1994 | $9.93 | $13.48 |
| October 1994 | $10.86 | $14.74 |
| September 1994 | $9.66 | $13.11 |
| August 1994 | $8.76 | $11.89 |
| July 1994 | $8.48 | $11.52 |
| June 1994 | $8.73 | $11.85 |
| May 1994 | $9.05 | $12.33 |
| April 1994 | $7.04 | $9.59 |
| March 1994 | $6.71 | $9.15 |
| February 1994 | $7.99 | $10.89 |
| January 1994 | $8.02 | $10.93 |
| December 1993 | $8.70 | $11.85 |
| November 1993 | $8.62 | $11.78 |
| October 1993 | $8.24 | $11.26 |
| September 1993 | $6.94 | $9.48 |
| August 1993 | $6.56 | $8.96 |
| July 1993 | $6.18 | $8.44 |
| June 1993 | $6.45 | $8.82 |
| May 1993 | $6.10 | $8.37 |
| April 1993 | $4.94 | $6.78 |
| March 1993 | $5.16 | $7.07 |
| February 1993 | $5.56 | $7.63 |
| January 1993 | $5.56 | $7.63 |
| December 1992 | $4.38 | $6 |
| November 1992 | $4.01 | $5.52 |
| October 1992 | $3.76 | $5.18 |
| September 1992 | $3.34 | $4.59 |
| August 1992 | $2.98 | $4.11 |
| July 1992 | $3.12 | $4.30 |
| June 1992 | $2.47 | $3.41 |
| May 1992 | $3.10 | $4.30 |
| April 1992 | $3.24 | $4.48 |
| March 1992 | $3.32 | $4.59 |
| February 1992 | $3.50 | $4.85 |
| January 1992 | $3.15 | $4.37 |
| December 1991 | $2.43 | $3.37 |
| November 1991 | $1.99 | $2.78 |
| October 1991 | $1.99 | $2.78 |
| September 1991 | $1.64 | $2.30 |
| August 1991 | $1.78 | $2.48 |
| July 1991 | $1.83 | $2.56 |
| June 1991 | $2.15 | $3 |
| May 1991 | $2.05 | $2.89 |
| April 1991 | $1.79 | $2.52 |
| March 1991 | $1.87 | $2.63 |
| February 1991 | $1.92 | $2.70 |
| January 1991 | $1.76 | $2.48 |
| December 1990 | $1.63 | $2.30 |
| November 1990 | $1.63 | $2.33 |
| October 1990 | $1.45 | $2.07 |
| September 1990 | $1.14 | $1.63 |
| August 1990 | $1.55 | $2.22 |
| July 1990 | $1.73 | $2.48 |
| June 1990 | $3.29 | $4.70 |
| May 1990 | $3.04 | $4.37 |
| April 1990 | $2.88 | $4.15 |
| March 1990 | $2.86 | $4.11 |
| February 1990 | $2.47 | $3.56 |
| January 1990 | $2.42 | $3.48 |
| December 1989 | $2.58 | $3.70 |
| November 1989 | $2.60 | $3.74 |
| October 1989 | $2.47 | $3.56 |
| September 1989 | $3.35 | $4.82 |
| August 1989 | $3.50 | $5.04 |
| July 1989 | $3.73 | $5.37 |
| June 1989 | $3.78 | $5.44 |
| May 1989 | $4.21 | $6.06 |
| April 1989 | $3.89 | $5.59 |
| March 1989 | $3.59 | $5.17 |
| February 1989 | $3.66 | $5.26 |
| January 1989 | $3.91 | $5.63 |
| December 1988 | $3.28 | $4.72 |
| November 1988 | $2.92 | $4.20 |
| October 1988 | $2.94 | $4.22 |
| September 1988 | $2.94 | $4.22 |
| August 1988 | $2.58 | $3.70 |
| July 1988 | $2.87 | $4.13 |
| June 1988 | $3.04 | $4.37 |
| May 1988 | $2.77 | $3.98 |
| April 1988 | $2.64 | $3.80 |
| March 1988 | $2.82 | $4.06 |
| February 1988 | $2.95 | $4.24 |
| January 1988 | $2.97 | $4.28 |
| December 1987 | $3.30 | $4.74 |
| November 1987 | $2.47 | $3.56 |
| October 1987 | $2.81 | $4.04 |
| September 1987 | $3.35 | $4.82 |
| August 1987 | $3.22 | $4.63 |
| July 1987 | $2.69 | $3.87 |
| June 1987 | $2.59 | $3.72 |
| May 1987 | $2.88 | $4.15 |
| April 1987 | $2.40 | $3.45 |
| March 1987 | $2.34 | $3.37 |
| February 1987 | $2.04 | $2.94 |
| January 1987 | $2.03 | $2.93 |
| December 1986 | $1.42 | $2.04 |
| November 1986 | $1.47 | $2.12 |
| October 1986 | $1.51 | $2.17 |
| September 1986 | $1.13 | $1.63 |
| August 1986 | $1.18 | $1.70 |
| July 1986 | $1.17 | $1.68 |
| June 1986 | $1.24 | $1.78 |
| May 1986 | $1.24 | $1.78 |
| April 1986 | $1.08 | $1.56 |
| March 1986 | $0.93 | $1.34 |
| February 1986 | $0.95 | $1.36 |
| January 1986 | $0.88 | $1.27 |
| December 1985 | $0.90 | $1.30 |
| November 1985 | $0.73 | $1.05 |
| October 1985 | $0.61 | $0.88 |
| September 1985 | $0.60 | $0.86 |
| August 1985 | $0.68 | $0.97 |
| July 1985 | $0.73 | $1.05 |
| June 1985 | $0.72 | $1.04 |
| May 1985 | $0.61 | $0.88 |
| April 1985 | $0.64 | $0.92 |
| March 1985 | $0.66 | $0.95 |
| February 1985 | $0.68 | $0.98 |
| January 1985 | $0.60 | $0.86 |
| December 1984 | $0.50 | $0.72 |
| November 1984 | $0.43 | $0.62 |
| October 1984 | $0.44 | $0.64 |
| September 1984 | $0.41 | $0.59 |
| August 1984 | $0.49 | $0.70 |
| July 1984 | $0.43 | $0.62 |
| June 1984 | $0.48 | $0.68 |
| May 1984 | $0.42 | $0.60 |
| April 1984 | $0.46 | $0.67 |
| March 1984 | $0.50 | $0.71 |
| February 1984 | $0.50 | $0.72 |
| January 1984 | $0.60 | $0.87 |
| December 1983 | $0.62 | $0.89 |
| November 1983 | $0.68 | $0.98 |
| October 1983 | $0.66 | $0.95 |
| September 1983 | $0.75 | $1.08 |
| August 1983 | $0.77 | $1.10 |
| July 1983 | $0.78 | $1.13 |
| June 1983 | $0.82 | $1.18 |
| May 1983 | $0.73 | $1.06 |
| April 1983 | $0.68 | $0.97 |
| March 1983 | $0.53 | $0.76 |
| February 1983 | $0.60 | $0.87 |
| January 1983 | $0.53 | $0.77 |
| December 1982 | $0.46 | $0.67 |
| November 1982 | $0.47 | $0.68 |
| October 1982 | $0.42 | $0.61 |
| September 1982 | $0.30 | $0.44 |
| August 1982 | $0.27 | $0.39 |
| July 1982 | $0.24 | $0.35 |
| June 1982 | $0.23 | $0.33 |
| May 1982 | $0.24 | $0.35 |
| April 1982 | $0.22 | $0.32 |
| March 1982 | $0.17 | $0.24 |
| February 1982 | $0.17 | $0.25 |
| January 1982 | $0.19 | $0.27 |
| December 1981 | $0.19 | $0.27 |
CA
Price: $44.44
52 week price:
Dividend Yield: 2.30%
Forward Dividend Yield: 2.29%
Payout Ratio Range:
Earnings Per Share: 1.12 USD
P/E Ratio: 19.41
Exchange: YHD
Sector: Technology
Industry: Computer Software: Prepackaged Software
Volume: 111619
Ebitda: 398.0 millionMarket Capitalization: 18.6 billion
Average Dividend Frequency: 1