$34.40 +0.33 (%) CA Inc - NASDAQ

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CA historical data

Date Open High Low Close Volume
7/22/201634.1534.4234.0334.401,164,629
7/21/201634.2334.2834.0134.071,575,242
7/20/201634.1334.3734.0234.272,021,979
7/19/201634.1934.3933.8633.971,857,786
7/18/201634.1034.3134.0634.182,442,836
7/15/201634.2534.3434.0434.172,717,895
7/14/201634.0734.3634.0334.232,661,711
7/13/201634.4434.4734.2834.342,116,985
7/12/201634.1734.3434.0834.302,197,255
7/11/201633.8034.1333.7834.031,847,046
7/8/201633.3733.8033.1633.772,283,969
7/7/201632.9833.2632.3033.132,329,650
7/6/201632.7533.0532.4532.992,717,097
7/5/201632.7332.9032.6332.832,505,816
7/1/201632.7332.8832.6532.782,051,302
6/30/201632.3732.8332.1932.832,368,954
6/29/201631.7732.3231.6832.252,020,620
6/28/201631.4831.6631.2431.622,384,487
6/27/201631.8132.0031.0831.262,779,303
6/24/201632.3132.9031.9932.004,658,880
6/23/201633.3733.5833.2433.581,440,974
6/22/201633.1433.4533.1033.221,952,471
6/21/201633.0433.1932.9633.101,777,004
6/20/201632.9933.2732.9533.041,724,775
6/17/201633.0033.0032.5432.713,159,980
6/16/201632.5733.0532.4232.982,213,515
6/15/201632.7032.8432.5632.641,912,857
6/14/201632.6232.8132.5032.554,117,342
6/13/201632.8333.0032.6332.763,668,636
6/10/201632.6133.0432.5032.992,602,439
6/9/201632.8933.1232.7332.932,290,187
6/8/201632.6933.0932.5733.092,886,102
6/7/201632.7632.8932.6932.741,642,739
6/6/201632.5332.8032.5332.711,499,095
6/3/201632.6132.6532.2632.582,401,941
6/2/201632.2832.8132.1932.802,779,603
6/1/201632.2332.5032.0932.482,671,072
5/31/201632.0732.3832.0032.324,237,945
5/27/201632.0832.1931.9432.073,218,181
5/26/201631.7732.0931.5632.023,029,235
5/25/201631.5231.9231.4431.784,434,197
5/24/201631.0131.4931.0131.463,042,205
5/23/201631.3031.3330.9731.053,140,364
5/20/201631.2431.5631.2131.312,780,280
5/19/201631.1731.4030.9231.192,147,488
5/18/201631.1831.5231.0731.362,694,604
5/17/201631.3431.5831.0331.193,028,904
5/16/201631.4931.7931.3231.493,290,174
5/13/201631.4131.8231.3531.533,549,446
5/12/201631.2531.8031.1131.486,883,618
5/11/201629.9830.2329.8129.962,964,339
5/10/201629.9130.1829.8330.152,389,850
5/9/201629.6829.9129.5929.812,694,197
5/6/201629.2829.7129.1229.711,873,478
5/5/201629.4729.6329.3429.362,599,402
5/4/201629.5229.6829.3729.412,310,913
5/3/201629.2829.8729.2829.674,082,313
5/2/201629.6729.7729.3529.613,896,833
4/29/201629.8329.8729.4929.664,616,230
4/28/201630.6630.7729.9630.112,973,227
4/27/201630.5630.8730.4830.792,107,162
4/26/201630.3830.8430.3330.602,298,861
4/25/201630.1030.4130.1030.222,584,288
4/22/201630.4030.6330.1530.182,390,798
4/21/201630.5030.8130.4630.513,441,179
4/20/201630.4030.5430.1530.212,573,286
4/19/201630.5230.6530.1630.302,005,125
4/18/201630.0830.5730.0130.402,086,341
4/15/201630.0530.2829.9530.142,465,975
4/14/201630.2430.3829.9930.052,305,814
4/13/201630.1730.3730.0730.282,607,682
4/12/201630.2130.3229.8229.993,126,878
4/11/201630.1030.4630.0730.083,040,073
4/8/201630.2730.4630.0130.042,171,212
4/7/201630.2530.5330.0230.072,517,198
4/6/201630.4330.5730.1630.492,262,776
4/5/201630.5530.7230.3130.353,685,099
4/4/201631.0531.1030.6930.721,828,100
4/1/201630.6031.0030.4230.993,513,467
3/31/201630.9231.1630.7430.792,703,093
3/30/201630.8631.2430.7730.892,233,181
3/29/201630.6930.8730.3730.713,708,109
3/28/201630.8930.8930.4130.731,682,969
3/24/201630.4830.8630.3830.731,542,738
3/23/201631.0931.1130.4930.602,072,552
3/22/201630.9831.2730.8231.111,399,868
3/21/201630.7731.2330.4831.082,078,018
3/18/201630.2130.9230.2130.744,181,325
3/17/201630.6131.0530.5030.922,472,530
3/16/201630.2730.7230.0430.703,955,491
3/15/201630.3430.4929.9530.282,024,371
3/14/201630.3830.5130.2030.322,368,103
3/11/201630.2830.5630.1330.542,730,045
3/10/201630.0430.3029.5329.992,637,188
3/9/201629.6730.2729.4730.073,473,845
3/8/201629.5029.8429.2729.602,303,776
3/7/201629.4229.9429.1929.771,800,873
3/4/201629.8829.9429.4529.561,982,425
3/3/201629.5029.8529.3229.811,934,790
3/2/201629.9030.0629.4529.613,077,381
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center