$32.84 +0.32 (%) CA Inc - NASDAQ

Mar. 2, 2015 | 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
2/27/201532.4832.6831.8132.522,927,090
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
12/31/201430.8331.0130.4230.451,823,883
12/30/201430.9331.2030.7030.791,919,709
12/29/201431.0831.2230.9230.931,521,464
12/26/201431.4531.4531.0831.21810,407
12/24/201431.4731.5931.2731.31696,150
12/23/201431.3731.7331.2531.332,145,305
12/22/201430.7531.2330.6531.182,244,065
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center