$33.09 +0.03 (%) CA Inc - NASDAQ

Jan. 13, 2017 | 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
1/13/201733.1633.2432.9933.091,028,490
1/12/201733.0133.1532.6633.061,654,494
1/11/201732.7533.0632.6533.002,085,904
1/10/201733.2333.2432.8633.012,602,167
1/9/201733.1233.4533.0133.252,290,366
1/6/201733.0333.2932.8033.192,270,720
1/5/201732.7633.1732.7633.082,030,516
1/4/201732.1433.0332.1132.813,063,886
1/3/201732.0632.3531.8532.291,916,215
12/30/201632.1832.4331.6831.771,737,123
12/29/201631.9232.2031.9232.14889,866
12/28/201632.2932.3831.9331.97769,578
12/27/201632.1332.4532.0832.23718,552
12/23/201632.1432.2331.9932.051,129,882
12/22/201632.3832.3832.0032.161,842,338
12/21/201632.7832.8832.3832.432,516,003
12/20/201632.8733.0432.7232.882,021,521
12/19/201632.1132.7532.0032.722,347,226
12/16/201632.7132.7131.7532.027,675,237
12/15/201632.3732.8532.2032.742,181,438
12/14/201632.7732.9832.2932.372,878,235
12/13/201631.8232.9731.8032.733,931,267
12/12/201631.6331.8631.5031.821,593,918
12/9/201631.8531.8731.4531.681,460,002
12/8/201631.7531.9531.5831.782,198,573
12/7/201631.0631.8730.9931.752,450,783
12/6/201631.3431.4930.8431.072,517,318
12/5/201631.2631.8931.1431.373,729,293
12/2/201630.3331.1130.0131.054,219,550
12/1/201631.9332.0630.4030.413,942,511
11/30/201632.5832.5831.9631.962,786,260
11/29/201631.9832.7231.9332.483,540,235
11/28/201631.7332.0731.7031.961,889,670
11/25/201631.6031.9431.6031.78757,950
11/23/201631.5831.7331.5031.601,655,459
11/22/201631.4431.6031.3031.581,450,610
11/21/201631.1431.4730.9431.412,576,544
11/18/201631.4031.4630.8431.012,479,628
11/17/201631.3931.7131.1431.482,573,927
11/16/201631.3331.5631.2731.561,809,262
11/15/201631.0531.6231.0131.482,600,481
11/14/201632.1932.3731.2231.334,074,235
11/11/201631.8032.2331.7432.073,222,694
11/10/201631.9032.2131.2731.892,948,446
11/9/201630.9031.9430.7031.743,140,172
11/8/201631.5131.6331.2231.561,495,515
11/7/201631.1431.6431.0831.511,970,588
11/4/201630.5531.0130.5330.681,711,707
11/3/201630.9931.1030.6330.701,843,555
11/2/201630.7830.9930.5730.843,311,283
11/1/201630.8530.9830.5230.783,374,505
10/31/201630.6930.9630.6430.742,876,219
10/28/201632.5032.8930.4530.744,740,280
10/27/201632.4732.5931.8932.072,539,877
10/26/201632.3232.5432.1832.331,812,394
10/25/201632.4732.7132.2532.412,183,680
10/24/201632.4432.6432.3732.621,564,516
10/21/201632.0132.2231.8632.201,614,387
10/20/201632.1732.2031.8732.073,248,579
10/19/201632.1332.3532.0432.162,496,311
10/18/201632.5932.8132.0032.164,033,686
10/17/201632.0332.1831.9032.132,066,494
10/14/201632.2032.4232.0332.082,220,402
10/13/201632.2332.2832.0232.121,780,894
10/12/201632.3532.5632.1532.421,511,147
10/11/201632.9032.9032.3432.392,148,224
10/10/201633.1033.2632.9132.961,349,092
10/7/201633.3633.3632.7632.981,540,182
10/6/201633.3233.3633.0133.241,901,319
10/5/201633.1633.4033.0733.291,587,552
10/4/201633.0833.1932.8033.031,956,945
10/3/201632.8833.1432.7633.092,263,387
9/30/201632.9533.3732.9033.082,488,579
9/29/201633.3033.3332.8032.831,528,562
9/28/201632.6533.3532.5033.332,824,641
9/27/201632.4732.7132.4132.671,499,549
9/26/201632.4332.5432.3432.451,642,310
9/23/201632.8133.0032.6332.631,966,939
9/22/201632.9633.0032.6032.761,527,101
9/21/201632.3632.7532.3232.721,954,008
9/20/201632.3232.6232.2332.322,670,816
9/19/201632.0632.3331.9932.132,818,653
9/16/201632.4032.4031.3331.955,717,373
9/15/201632.1732.5031.9732.472,719,490
9/14/201632.1032.5532.0232.243,154,305
9/13/201632.9933.1232.0532.134,499,033
9/12/201632.8633.3632.4433.253,974,516
9/9/201633.8033.9233.0433.072,853,999
9/8/201634.2834.2833.9934.081,659,955
9/7/201634.1134.3534.0634.351,891,158
9/6/201634.1134.2033.9134.081,862,263
9/2/201634.1134.2634.0034.191,648,464
9/1/201633.9534.0633.6533.912,669,996
8/31/201634.1734.2433.8833.912,676,872
8/30/201634.3834.3834.0634.281,832,443
8/29/201634.0534.4033.8234.291,222,579
8/26/201633.9834.3633.9034.082,027,438
8/25/201634.0234.1733.9133.912,038,059
8/24/201634.1634.2534.0434.111,305,248
8/23/201634.0634.3333.9534.252,024,488
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center