CA $28.21

down -0.43


19/6/2013 04:19 PM  |  NASDAQ : CA  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

CA historical data

Date Open High Low Close Volume
6/19/2013 28.69 28.69 28.17 28.21 33583
6/18/2013 28.57 28.71 28.37 28.64 24056
6/17/2013 28.39 28.73 28.35 28.59 31210
6/14/2013 28.47 28.65 28.15 28.26 20679
6/13/2013 28.30 28.70 28.13 28.53 46848
6/12/2013 28.89 28.91 28.20 28.25 42311
6/11/2013 28.97 29.18 28.59 28.61 37221
6/10/2013 29.25 29.32 29.09 29.23 47980
6/7/2013 28.15 29.83 28.13 29.14 93625
6/6/2013 27.27 28.00 27.10 27.99 52651
6/5/2013 27.63 27.63 27.15 27.28 45453
6/4/2013 27.41 27.69 27.25 27.61 50859
6/3/2013 27.30 27.35 27.09 27.34 29454
5/31/2013 27.53 27.69 27.31 27.32 38137
5/30/2013 27.20 27.69 27.19 27.56 35553
5/29/2013 27.56 27.69 27.08 27.19 48453
5/28/2013 27.65 27.96 27.43 27.65 32605
5/24/2013 27.21 27.43 26.92 27.40 28514
5/23/2013 27.19 27.51 27.19 27.35 42024
5/22/2013 27.81 27.81 27.25 27.37 45442
5/21/2013 27.53 27.78 27.38 27.65 31902
5/20/2013 27.61 27.85 27.60 27.71 28845
5/17/2013 27.51 27.69 27.26 27.69 36479
5/16/2013 27.40 27.60 27.23 27.30 39757
5/15/2013 26.96 27.47 26.95 27.41 34737
5/14/2013 26.94 27.32 26.94 27.14 40904
5/13/2013 26.80 27.25 26.79 26.98 39010
5/10/2013 27.00 27.37 26.90 27.22 40425
5/9/2013 26.97 27.17 26.77 26.81 58061
5/8/2013 25.79 27.25 25.77 27.11 84969
5/7/2013 27.63 27.89 27.54 27.77 45149
5/6/2013 27.82 27.89 27.59 27.67 43711
5/3/2013 27.38 27.94 27.38 27.73 50134
5/2/2013 26.78 27.25 26.70 27.23 30902
5/1/2013 26.97 27.13 26.55 26.80 34739
4/30/2013 26.54 26.99 26.52 26.97 37864
4/29/2013 26.03 26.68 25.99 26.63 28341
4/26/2013 26.06 26.20 25.91 25.98 22315
4/25/2013 25.40 26.17 25.32 26.03 48996
4/24/2013 24.75 25.25 24.75 25.19 30181
4/23/2013 24.60 24.89 24.56 24.84 20194
4/22/2013 24.46 24.68 24.30 24.48 18916
4/19/2013 24.30 24.39 24.12 24.36 32294
4/18/2013 24.46 24.55 24.16 24.45 32323
4/17/2013 24.74 24.80 24.22 24.45 29759
4/16/2013 24.88 24.98 24.70 24.84 23536
4/15/2013 24.91 25.03 24.63 24.66 37433
4/12/2013 24.87 24.97 24.67 24.93 29727
4/11/2013 24.90 25.02 24.78 24.88 21511
4/10/2013 25.03 25.09 24.62 24.93 24971
4/9/2013 24.39 24.71 24.30 24.67 35510
4/8/2013 24.26 24.47 24.01 24.30 37290
4/5/2013 24.43 24.63 24.16 24.60 23993
4/4/2013 24.46 24.79 24.41 24.78 27114
4/3/2013 24.83 24.95 24.49 24.54 34464
4/2/2013 24.90 25.11 24.68 24.75 29557
4/1/2013 25.23 25.23 24.78 24.85 20502
3/28/2013 24.90 25.19 24.90 25.18 25754
3/27/2013 24.81 25.09 24.77 25.01 26240
3/26/2013 25.26 25.29 24.93 24.98 23107
3/25/2013 25.42 25.48 24.94 25.05 23268
3/22/2013 25.25 25.37 25.09 25.32 32364
3/21/2013 24.85 25.20 24.66 25.09 52704
3/20/2013 25.14 25.25 25.04 25.15 22946
3/19/2013 25.37 25.37 24.75 24.92 29752
3/18/2013 25.18 25.42 25.08 25.22 18431
3/15/2013 25.50 25.56 25.32 25.44 37956
3/14/2013 25.33 25.52 25.32 25.52 24492
3/13/2013 25.34 25.41 25.16 25.30 25608
3/12/2013 25.03 25.22 25.02 25.22 23132
3/11/2013 24.97 25.12 24.81 25.10 22191
3/8/2013 25.17 25.22 24.88 25.08 17082
3/7/2013 25.11 25.24 24.93 24.97 23070
3/6/2013 25.00 25.19 24.94 25.11 20462
3/5/2013 24.62 24.94 24.54 24.91 29553
3/4/2013 24.43 24.54 24.23 24.45 28425
3/1/2013 24.38 24.51 24.05 24.42 36539
2/28/2013 24.63 24.81 24.49 24.51 29402
2/27/2013 24.19 24.71 24.10 24.63 30750
2/26/2013 24.25 24.39 23.98 24.21 28844
2/25/2013 24.79 24.88 24.21 24.22 29441
2/22/2013 24.63 24.79 24.41 24.56 23263
2/21/2013 24.79 24.80 24.32 24.41 29150
2/20/2013 25.05 25.17 24.64 24.65 44610
2/19/2013 24.84 25.08 24.84 24.98 25027
2/15/2013 25.22 25.36 24.98 25.05 37281
2/14/2013 24.87 25.19 24.85 25.19 28247
2/13/2013 24.98 25.08 24.90 25.00 27134
2/12/2013 24.84 24.93 24.70 24.87 92888
2/11/2013 25.13 25.13 24.85 24.86 93373
2/8/2013 24.88 25.18 24.80 25.02 95002
2/7/2013 24.92 24.92 24.50 24.81 38819
2/6/2013 24.95 25.07 24.75 24.83 28820
2/5/2013 24.90 25.13 24.79 25.05 32221
2/4/2013 25.10 25.24 24.71 24.71 46837
2/1/2013 24.94 25.20 24.92 25.03 31023
1/31/2013 24.92 25.09 24.65 24.82 42716
1/30/2013 25.12 25.17 24.80 24.86 41547
1/29/2013 24.90 25.15 24.81 25.03 43596
1/28/2013 25.07 25.20 25.05 25.08 37078
Marketplace
Trading Center