$27.70 +0.55 (%) CA Inc - NASDAQ

Feb. 12, 2016 | 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
2/12/201627.3427.7127.1627.703,268,727
2/11/201627.1727.4626.8627.153,871,847
2/10/201627.8028.3127.6727.712,868,945
2/9/201627.1027.8827.0027.574,127,343
2/8/201628.0028.4526.9127.454,677,847
2/5/201628.0128.3227.5028.328,009,194
2/4/201627.7828.4027.7428.153,229,112
2/3/201627.8727.9927.2127.873,478,443
2/2/201628.1928.1927.4027.633,792,739
2/1/201628.4528.6228.2228.463,327,139
1/29/201628.3428.9428.2228.735,516,436
1/28/201627.8528.2127.5528.203,816,160
1/27/201627.4828.1527.1627.736,790,276
1/26/201626.2027.0526.2026.854,212,415
1/25/201626.5526.6726.1526.254,111,821
1/22/201626.8226.8426.4426.732,655,268
1/21/201625.9626.4325.6026.173,174,890
1/20/201625.6426.0025.1825.833,260,018
1/19/201626.7726.8925.7826.104,204,072
1/15/201626.2126.6325.9126.533,810,942
1/14/201626.5527.2226.2727.062,870,883
1/13/201626.9427.1026.2026.353,821,458
1/12/201626.7827.0726.4226.773,618,358
1/11/201626.4826.6625.8826.203,438,019
1/8/201626.5026.7826.3226.353,200,229
1/7/201626.7627.0026.3726.383,658,014
1/6/201627.3627.5927.1527.272,911,258
1/5/201628.1628.2727.6827.883,101,346
1/4/201628.0928.1927.7728.162,665,153
12/31/201528.9629.0228.5628.561,954,821
12/30/201529.2629.4529.1029.111,317,401
12/29/201529.0529.4628.9829.351,935,371
12/28/201528.9228.9628.6128.941,281,369
12/24/201529.1729.2028.8728.97724,366
12/23/201528.8129.2228.7129.182,645,676
12/22/201528.1428.6728.1328.662,263,666
12/21/201528.3728.5027.9128.103,094,602
12/18/201528.5228.5228.1928.226,392,037
12/17/201528.6628.6928.1528.503,590,097
12/16/201528.5328.6228.1628.603,346,162
12/15/201527.9628.3427.8428.133,200,515
12/14/201527.7127.7727.1627.743,841,038
12/11/201527.3327.6227.0927.151,960,514
12/10/201527.5527.8827.5027.692,195,824
12/9/201527.8728.1927.4127.572,780,116
12/8/201528.2528.3927.9227.943,606,880
12/7/201528.9529.0328.2028.443,923,631
12/4/201528.2929.1628.2729.004,221,979
12/3/201528.0628.6727.9928.289,446,962
12/2/201528.1628.3327.9828.041,906,988
12/1/201528.1828.3527.9828.192,419,088
11/30/201528.3028.3127.8328.112,853,934
11/27/201528.0728.3028.0728.20959,061
11/25/201528.2028.2328.0728.081,504,242
11/24/201528.0628.3227.9028.202,676,821
11/23/201528.2328.5128.1728.181,931,016
11/20/201528.5128.5328.0928.282,597,946
11/19/201528.1028.5127.6928.343,223,299
11/18/201526.9728.1326.9028.044,855,175
11/17/201526.5627.0726.3326.902,568,831
11/16/201526.9326.9926.4926.873,195,110
11/13/201526.7526.9926.3526.532,494,674
11/12/201527.0427.2126.7826.791,942,538
11/11/201527.1927.3027.0427.202,189,487
11/10/201527.0027.0926.6827.062,358,344
11/9/201527.3327.3526.8327.072,772,558
11/6/201527.3727.5027.1827.403,818,117
11/5/201527.7227.7227.1927.442,594,717
11/4/201527.9328.0527.4127.612,856,807
11/3/201527.5628.0027.5027.862,917,170
11/2/201527.7027.7427.4427.572,881,010
10/30/201527.8227.9027.6127.712,349,310
10/29/201527.5827.9427.3027.692,819,689
10/28/201527.5227.8527.3227.753,289,005
10/27/201527.6727.7627.2627.382,348,857
10/26/201527.8127.9227.5627.882,355,801
10/23/201528.1828.1827.2627.754,019,156
10/22/201527.3428.2627.2628.026,209,570
10/21/201528.4628.5027.6627.715,183,754
10/20/201528.4828.5228.1628.374,527,847
10/19/201528.8328.8328.4228.483,904,034
10/16/201528.9928.9928.5828.923,451,195
10/15/201528.6529.0128.5728.892,323,150
10/14/201528.6228.9128.2628.641,955,185
10/13/201528.7928.9828.6928.691,330,211
10/12/201529.0429.1028.8028.921,097,689
10/9/201528.8329.0528.7029.001,667,032
10/8/201528.4928.8528.4528.783,176,727
10/7/201528.6428.7428.2428.632,212,709
10/6/201528.2628.6128.1628.452,253,539
10/5/201527.9728.5027.8328.342,708,026
10/2/201527.0727.6926.5127.682,438,039
10/1/201527.2727.5427.1327.383,060,394
9/30/201527.0927.3326.7827.302,612,497
9/29/201526.7026.9626.6426.832,478,658
9/28/201527.2827.3526.7126.733,105,765
9/25/201527.6827.9227.1527.362,747,792
9/24/201527.1227.7027.0127.512,561,801
9/23/201527.4127.5127.2027.331,567,646
9/22/201527.3527.4327.0527.342,229,456
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center