CA Inc $28.58

down 0.00


17/9/2014 04:15 PM  |  NASDAQ : CA  
Industries : Computer Software & Services / Business Software & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CA historical data

Date Open High Low Close Volume
9/17/201428.5528.7728.4628.581,485,133
9/16/201428.2228.6528.1028.561,691,614
9/15/201428.4928.5828.2128.291,623,147
9/12/201428.7728.7728.3728.501,627,161
9/11/201428.6328.8528.6128.841,613,328
9/10/201429.0129.0428.7528.831,872,893
9/9/201428.9429.2628.8728.881,982,273
9/8/201429.1229.3629.0829.272,256,972
9/5/201429.3629.4729.0729.222,398,932
9/4/201428.8829.3428.8029.346,868,609
9/3/201428.7629.0028.6428.783,799,175
9/2/201428.2428.6928.1128.652,982,462
8/29/201428.2628.2728.0128.241,525,633
8/28/201428.1428.1927.8728.121,032,701
8/27/201428.4628.4628.0928.181,711,581
8/26/201428.2828.4428.1928.311,108,034
8/25/201428.3628.4428.0828.211,266,442
8/22/201428.1528.3128.1528.241,379,041
8/21/201428.2428.3128.1328.191,799,514
8/20/201428.3028.3828.1728.271,064,505
8/19/201428.1428.3528.1328.301,258,768
8/18/201428.4628.5328.1628.422,322,105
8/15/201428.6128.6128.1428.361,648,094
8/14/201428.7028.7028.1528.401,930,288
8/13/201428.4428.4428.2528.421,244,391
8/12/201428.3628.5528.1628.311,477,352
8/11/201428.8728.8728.4628.501,365,830
8/8/201428.2128.5728.1628.551,766,695
8/7/201428.4928.5428.0628.151,698,839
8/6/201428.3328.5528.2328.361,999,825
8/5/201428.6528.8128.3828.471,529,197
8/4/201428.3428.8628.3428.811,972,230
8/1/201428.7928.8828.4228.472,425,848
7/31/201429.4129.4828.8328.882,796,800
7/30/201429.5629.6329.4129.581,477,996
7/29/201429.5329.7129.4629.482,533,989
7/28/201429.5029.6829.4029.512,643,957
7/25/201429.7829.7829.4129.533,231,913
7/24/201428.2229.7128.1129.645,240,591
7/23/201428.5528.8128.3528.362,342,728
7/22/201428.4028.6428.3128.403,041,402
7/21/201428.3828.4128.1128.181,291,825
7/18/201428.5328.5328.2728.421,931,371
7/17/201428.1428.7328.1428.373,509,600
7/16/201428.2028.5728.1328.282,503,298
7/15/201428.1828.4928.0628.283,548,157
7/14/201428.3428.3428.0328.201,774,172
7/11/201427.9528.2627.8727.982,183,779
7/10/201428.0028.2527.8428.172,331,992
7/9/201428.6328.7128.1628.213,579,027
7/8/201429.2529.3728.4528.545,453,534
7/7/201429.3429.4829.1729.392,900,884
7/3/201429.1429.3729.1129.361,270,510
7/2/201429.1629.2828.9529.121,970,178
7/1/201428.8429.4228.8429.323,097,068
6/30/201428.7128.9328.5428.743,442,176
6/27/201428.5128.6728.3828.554,489,975
6/26/201428.7328.8428.5828.642,314,251
6/25/201428.5828.8828.5328.812,334,676
6/24/201428.6428.9528.6328.662,051,375
6/23/201428.8428.8428.5928.761,830,225
6/20/201428.9328.9328.5328.734,194,212
6/19/201429.1229.3628.8628.901,768,642
6/18/201429.1929.2328.8429.101,949,520
6/17/201428.8129.4028.7629.202,833,925
6/16/201428.8229.1028.8128.942,133,855
6/13/201428.6429.0728.5328.943,433,131
6/12/201428.5928.7528.3028.423,025,125
6/11/201428.6628.8428.4128.762,578,636
6/10/201428.9529.2628.8128.862,715,707
6/9/201429.2929.3428.9129.073,203,728
6/6/201428.9629.4728.8729.353,879,344
6/5/201428.2628.8128.1928.812,535,792
6/4/201428.1128.4528.1028.322,345,151
6/3/201428.4328.7228.2828.293,948,727
6/2/201428.7828.8228.5928.692,429,344
5/30/201429.0929.0928.5428.694,498,327
5/29/201428.9528.9928.7628.954,109,568
5/28/201429.0829.3428.8528.902,447,841
5/27/201429.1029.3729.0129.352,903,884
5/23/201429.1729.2128.9329.192,549,654
5/22/201429.0729.1928.9028.993,714,311
5/21/201429.0029.2628.9129.052,322,679
5/20/201429.4129.4328.9828.992,874,081
5/19/201428.9029.3028.8529.251,673,674
5/16/201429.1129.1828.6928.994,201,524
5/15/201429.4830.0728.8729.053,956,739
5/14/201430.0430.1729.7130.073,350,606
5/13/201430.1230.1429.8529.912,158,828
5/12/201429.5330.2529.5030.172,163,257
5/9/201429.7229.7629.0529.413,701,635
5/8/201429.4929.9629.2429.742,525,112
5/7/201429.4829.5829.1729.462,587,975
5/6/201429.5529.7329.4729.481,984,417
5/5/201429.7829.8029.5229.662,144,855
5/2/201430.3230.3329.9029.912,711,014
5/1/201430.0730.5530.0230.142,121,045
4/30/201429.8430.3029.7630.142,554,916
4/29/201430.0330.2729.8230.012,117,317
4/28/201430.1830.3129.4629.763,393,348
Trading Center