$30.92 +0.37 (%) CA Inc - NASDAQ

Dec. 19, 2014 | 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
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
11/5/201429.4829.6129.3329.471,956,103
11/4/201429.0629.4629.0329.382,233,779
11/3/201429.0529.3829.0529.172,413,833
10/31/201429.2929.2928.9429.062,597,770
10/30/201428.2828.6928.2828.632,619,933
10/29/201428.7128.8328.2828.492,189,759
10/28/201428.1428.6328.0628.632,952,360
10/27/201428.4228.6528.0528.093,880,048
10/24/201427.8528.4527.7428.433,795,422
10/23/201427.5528.0926.9627.757,994,779
10/22/201427.5527.7227.3327.416,123,575
10/21/201426.5727.6226.5727.564,721,699
10/20/201426.1926.6626.0726.613,272,132
10/17/201426.2626.6126.0026.356,254,295
10/16/201425.2525.9425.2525.823,218,360
10/15/201425.3025.8725.2625.745,481,102
10/14/201425.6425.9025.5725.733,610,459
10/13/201425.9926.0325.4825.523,599,714
10/10/201426.4926.6925.9025.903,711,464
10/9/201426.9827.1926.4826.582,540,978
10/8/201426.7727.0926.4627.054,115,097
10/7/201427.2627.3426.8026.811,923,702
10/6/201427.5227.7327.4027.431,499,957
10/3/201427.3227.6027.2127.461,681,429
10/2/201427.0427.2626.8227.182,345,988
10/1/201427.8727.8727.1127.133,315,881
9/30/201427.6228.0027.5327.942,473,808
9/29/201427.7027.8227.5427.642,268,668
9/26/201427.8927.9727.6627.891,718,865
9/25/201428.3628.4127.8927.932,444,708
9/24/201428.2828.4528.0928.422,092,232
9/23/201428.2128.4828.1628.353,232,246
9/22/201428.4528.4528.0928.211,859,893
9/19/201428.8228.8228.3128.483,035,753
9/18/201428.8628.8628.6328.78976,297
9/17/201428.5528.7728.4628.581,485,133
9/16/201428.2228.6528.1028.561,691,614
9/15/201428.4928.5828.2128.291,623,147
9/12/201428.7728.7728.3728.501,627,161
9/11/201428.6328.8528.6128.841,613,328
9/10/201429.0129.0428.7528.831,872,893
9/9/201428.9429.2628.8728.881,982,273
9/8/201429.1229.3629.0829.272,256,972
9/5/201429.3629.4729.0729.222,398,932
9/4/201428.8829.3428.8029.346,868,609
9/3/201428.7629.0028.6428.783,799,175
9/2/201428.2428.6928.1128.652,982,462
8/29/201428.2628.2728.0128.241,525,633
8/28/201428.1428.1927.8728.121,032,701
8/27/201428.4628.4628.0928.181,711,581
8/26/201428.2828.4428.1928.311,108,034
8/25/201428.3628.4428.0828.211,266,442
8/22/201428.1528.3128.1528.241,379,041
8/21/201428.2428.3128.1328.191,799,514
8/20/201428.3028.3828.1728.271,064,505
8/19/201428.1428.3528.1328.301,258,768
8/18/201428.4628.5328.1628.422,322,105
8/15/201428.6128.6128.1428.361,648,094
8/14/201428.7028.7028.1528.401,930,288
8/13/201428.4428.4428.2528.421,244,391
8/12/201428.3628.5528.1628.311,477,352
8/11/201428.8728.8728.4628.501,365,830
8/8/201428.2128.5728.1628.551,766,695
8/7/201428.4928.5428.0628.151,698,839
8/6/201428.3328.5528.2328.361,999,825
8/5/201428.6528.8128.3828.471,529,197
8/4/201428.3428.8628.3428.811,972,230
8/1/201428.7928.8828.4228.472,425,848
7/31/201429.4129.4828.8328.882,796,800
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center