$32.13 -0.48 (%) CA Inc - NASDAQ

Apr. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CA historical data

Date Open High Low Close Volume
4/1/201531.1432.1531.1232.135,134,608
3/31/201532.4632.8432.3732.611,976,798
3/30/201532.4432.7932.4232.711,782,688
3/27/201531.9132.3531.8632.292,416,448
3/26/201531.6132.0231.4931.832,428,566
3/25/201532.8632.9531.8731.883,520,279
3/24/201533.0033.4232.8132.892,784,482
3/23/201532.9433.2432.7833.053,066,625
3/20/201532.7233.0032.5832.904,165,788
3/19/201532.4332.7032.2532.352,972,016
3/18/201531.5732.6531.4832.373,359,608
3/17/201531.2131.7331.0031.554,274,687
3/16/201531.7131.7131.3631.404,862,387
3/13/201531.5131.6831.2431.392,317,437
3/12/201531.2631.6331.2231.602,718,334
3/11/201530.1731.4830.1731.222,256,984
3/10/201531.5431.6731.3131.312,810,581
3/9/201531.6631.9231.5931.862,157,176
3/6/201531.9631.9831.6331.712,876,627
3/5/201531.9632.1331.6931.962,894,743
3/4/201532.1132.2531.7431.913,186,064
3/3/201532.6632.7032.1732.202,913,544
3/2/201532.5132.8432.4732.843,751,139
2/27/201532.4832.6831.8132.522,927,090
2/26/201533.2433.3132.7632.822,875,598
2/25/201532.7233.1132.6033.112,448,235
2/24/201532.4232.7432.2732.701,318,498
2/23/201532.8532.8532.5432.592,484,956
2/20/201532.5532.8532.3632.831,869,065
2/19/201532.5732.6332.4432.522,332,382
2/18/201532.5832.7132.4432.591,900,105
2/17/201532.4432.6232.2132.582,199,593
2/13/201532.4832.6532.3732.631,959,052
2/12/201531.0032.4231.0032.411,957,558
2/11/201532.3432.4632.0832.152,232,706
2/10/201532.0532.3231.6732.293,435,427
2/9/201531.9632.2831.8331.954,501,944
2/6/201531.9032.1231.7732.033,345,580
2/5/201531.5331.7931.4131.782,767,152
2/4/201531.0831.5230.9331.514,415,656
2/3/201530.5531.2030.4931.182,956,950
2/2/201530.4730.4829.8930.413,909,162
1/30/201530.0330.5130.0130.305,799,434
1/29/201529.8730.3929.8230.303,182,149
1/28/201529.8530.2229.7429.894,056,184
1/27/201530.3830.7029.9229.943,969,393
1/26/201531.0131.1030.5330.852,797,220
1/23/201530.5631.1030.5531.012,873,062
1/22/201530.0930.5829.8530.544,867,728
1/21/201531.1231.4329.8329.949,491,583
1/20/201531.8231.9231.3631.674,979,801
1/16/201530.7531.3930.7031.364,217,127
1/15/201531.1231.2330.7130.783,360,690
1/14/201530.8731.1930.8031.062,773,055
1/13/201531.5631.9430.8831.233,005,716
1/12/201531.2431.4030.8331.273,500,885
1/9/201531.0631.3530.9031.123,453,493
1/8/201530.8831.2630.7831.113,795,972
1/7/201530.3430.7830.2430.623,987,771
1/6/201530.8130.9230.1330.274,377,451
1/5/201530.5130.8430.4430.783,537,823
1/2/201530.7030.8930.2830.693,475,466
12/31/201430.8331.0130.4230.451,823,883
12/30/201430.9331.2030.7030.791,919,709
12/29/201431.0831.2230.9230.931,521,464
12/26/201431.4531.4531.0831.21810,407
12/24/201431.4731.5931.2731.31696,150
12/23/201431.3731.7331.2531.332,145,305
12/22/201430.7531.2330.6531.182,244,065
12/19/201430.4931.1930.4930.925,675,313
12/18/201430.1630.6430.1130.553,309,037
12/17/201429.2129.6828.8329.603,222,372
12/16/201429.5929.8729.1929.203,269,113
12/15/201430.0430.2229.4429.682,452,613
12/12/201429.9730.3229.8629.862,985,954
12/11/201430.2230.7030.0830.122,676,711
12/10/201430.6030.7530.0030.102,563,660
12/9/201430.5030.8530.4430.803,006,727
12/8/201430.8330.9230.4330.622,365,882
12/5/201430.9531.1030.6930.822,707,344
12/4/201431.3631.4030.8730.884,525,849
12/3/201430.9831.4130.7831.373,528,874
12/2/201430.8531.1230.8431.012,913,513
12/1/201430.9731.2430.8730.893,057,889
11/28/201430.9931.2430.9031.151,215,397
11/26/201430.8631.0130.7530.862,538,157
11/25/201431.1431.1930.7430.863,764,673
11/24/201430.6030.9930.6030.992,935,368
11/21/201430.5830.8530.2830.633,331,206
11/20/201429.8530.1929.8230.101,817,831
11/19/201429.8830.1129.7530.022,667,596
11/18/201429.8730.1629.8330.013,428,133
11/17/201429.8230.1229.7630.072,004,480
11/14/201429.8830.0029.6729.951,947,668
11/13/201429.6630.1129.6629.812,599,304
11/12/201429.4629.6729.2929.632,640,479
11/11/201429.8729.9829.4529.582,486,636
11/10/201430.0530.2229.8529.931,910,364
11/7/201429.7530.0729.6630.052,706,646
11/6/201429.5129.7529.4129.681,758,835
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center