$30.71 -0.47 (%) CA Inc - NASDAQ

May. 28, 2015 | 10:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CA historical data

Date Open High Low Close Volume
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
3/10/201531.5431.6731.3131.312,810,581
3/9/201531.6631.9231.5931.862,157,176
3/6/201531.9631.9831.6331.712,876,627
3/5/201531.9632.1331.6931.962,894,743
3/4/201532.1132.2531.7431.913,186,064
3/3/201532.6632.7032.1732.202,913,544
3/2/201532.5132.8432.4732.843,751,139
2/27/201532.4832.6831.8132.522,927,090
2/26/201533.2433.3132.7632.822,875,598
2/25/201532.7233.1132.6033.112,448,235
2/24/201532.4232.7432.2732.701,318,498
2/23/201532.8532.8532.5432.592,484,956
2/20/201532.5532.8532.3632.831,869,065
2/19/201532.5732.6332.4432.522,332,382
2/18/201532.5832.7132.4432.591,900,105
2/17/201532.4432.6232.2132.582,199,593
2/13/201532.4832.6532.3732.631,959,052
2/12/201531.0032.4231.0032.411,957,558
2/11/201532.3432.4632.0832.152,232,706
2/10/201532.0532.3231.6732.293,435,427
2/9/201531.9632.2831.8331.954,501,944
2/6/201531.9032.1231.7732.033,345,580
2/5/201531.5331.7931.4131.782,767,152
2/4/201531.0831.5230.9331.514,415,656
2/3/201530.5531.2030.4931.182,956,950
2/2/201530.4730.4829.8930.413,909,162
1/30/201530.0330.5130.0130.305,799,434
1/29/201529.8730.3929.8230.303,182,149
1/28/201529.8530.2229.7429.894,056,184
1/27/201530.3830.7029.9229.943,969,393
1/26/201531.0131.1030.5330.852,797,220
1/23/201530.5631.1030.5531.012,873,062
1/22/201530.0930.5829.8530.544,867,728
1/21/201531.1231.4329.8329.949,491,583
1/20/201531.8231.9231.3631.674,979,801
1/16/201530.7531.3930.7031.364,217,127
1/15/201531.1231.2330.7130.783,360,690
1/14/201530.8731.1930.8031.062,773,055
1/13/201531.5631.9430.8831.233,005,716
1/12/201531.2431.4030.8331.273,500,885
1/9/201531.0631.3530.9031.123,453,493
1/8/201530.8831.2630.7831.113,795,972
1/7/201530.3430.7830.2430.623,987,771
1/6/201530.8130.9230.1330.274,377,451
1/5/201530.5130.8430.4430.783,537,823
1/2/201530.7030.8930.2830.693,475,466
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center