$29.14 -0.29 (%) CA Inc - NASDAQ

Jul. 31, 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
7/31/201529.4929.5429.0829.143,443,415
7/30/201529.1729.5328.5229.422,286,469
7/29/201529.0529.4128.7529.293,024,880
7/28/201528.8329.1428.4529.143,869,005
7/27/201528.9529.2328.7228.753,271,502
7/24/201529.8129.9928.9029.086,072,904
7/23/201530.3230.5229.8629.904,951,472
7/22/201530.4230.6730.1130.142,643,691
7/21/201530.4930.6430.3830.593,352,024
7/20/201530.5330.6230.2730.492,276,698
7/17/201530.7230.7630.3930.531,816,992
7/16/201530.7330.8230.5630.711,463,729
7/15/201530.3630.6230.2130.521,515,386
7/14/201530.7030.7930.4930.502,107,461
7/13/201530.4630.7130.4030.661,653,055
7/10/201530.3130.4930.1030.341,726,017
7/9/201530.2630.4529.9829.991,518,047
7/8/201529.8530.2529.7329.833,318,746
7/7/201529.6230.2229.1530.084,220,366
7/6/201529.2729.7428.9629.521,850,190
7/2/201529.5629.7529.3829.531,759,633
7/1/201529.4929.6129.2729.512,255,475
6/30/201529.3429.4728.9629.292,747,458
6/29/201529.4829.7029.0629.073,054,725
6/26/201530.2230.3329.7429.892,307,573
6/25/201530.7130.7430.1730.182,152,277
6/24/201530.8330.8830.6130.672,575,219
6/23/201530.8030.8830.5430.841,865,973
6/22/201530.2230.8830.2230.662,149,508
6/19/201530.6130.6430.3830.483,365,467
6/18/201530.2130.5830.2130.492,002,479
6/17/201530.2430.5030.1630.292,143,237
6/16/201529.7330.2229.6430.171,932,253
6/15/201529.9329.9829.7329.813,509,725
6/12/201530.1330.3329.8330.141,820,964
6/11/201530.1630.3330.1230.272,377,753
6/10/201529.6330.2129.4330.083,013,663
6/9/201529.3229.7229.2629.433,052,245
6/8/201529.6229.8729.3929.442,347,954
6/5/201529.4729.8229.3229.672,739,485
6/4/201529.8330.1429.5629.633,000,307
6/3/201529.9630.2529.8630.022,008,581
6/2/201530.0630.1029.7329.902,766,298
6/1/201529.9730.3929.4130.114,404,732
5/29/201530.6130.7230.3030.453,120,476
5/28/201531.0131.1830.6030.702,822,998
5/27/201530.6831.2530.6631.182,198,791
5/26/201530.9331.0730.5830.752,684,172
5/22/201531.5031.6231.2531.331,973,084
5/21/201531.2931.6531.1931.601,861,588
5/20/201531.7031.7931.2931.362,535,064
5/19/201531.7431.8731.6031.731,875,942
5/18/201531.5431.9831.5131.752,466,111
5/15/201532.1132.1131.6631.692,184,383
5/14/201531.7632.0331.5332.021,805,636
5/13/201531.2331.6131.1031.532,030,504
5/12/201530.9731.4630.6331.283,562,478
5/11/201531.4531.6631.0331.083,799,483
5/8/201531.8132.2531.0231.606,638,421
5/7/201531.3531.7331.1631.404,270,257
5/6/201531.4531.6231.1731.452,795,158
5/5/201531.7831.9031.3631.412,520,050
5/4/201531.8332.1131.7931.802,692,768
5/1/201531.8632.0831.7731.852,064,276
4/30/201531.9232.2031.6331.772,611,692
4/29/201532.0132.3431.8532.191,496,364
4/28/201531.6432.1931.6432.181,804,363
4/27/201532.1532.2531.6931.752,288,241
4/24/201532.1932.4831.9032.242,816,450
4/23/201531.8132.2231.6832.071,625,514
4/22/201531.5831.9531.5031.901,387,449
4/21/201531.9431.9531.4431.561,656,947
4/20/201531.4231.8731.2531.702,023,250
4/17/201531.5931.7631.0431.203,058,340
4/16/201531.6431.9031.4331.861,960,312
4/15/201531.2631.9131.2331.812,697,086
4/14/201531.0331.3630.7231.282,110,122
4/13/201531.4931.6231.0031.063,594,329
4/10/201531.4131.6931.3131.553,222,427
4/9/201532.1832.3030.6531.445,273,544
4/8/201532.2832.5032.1132.301,853,077
4/7/201532.3632.5632.2432.271,495,967
4/6/201531.6932.5731.3932.392,250,406
4/2/201532.2232.4231.8831.932,024,420
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!