CA Inc $28.40

up +0.22


22/7/2014 03:14 PM  |  NASDAQ : CA  
Industries : Computer Software & Services / Business Software & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CA historical data

Date Open High Low Close Volume
7/21/201428.3828.4128.1128.181,291,825
7/18/201428.5328.5328.2728.421,931,371
7/17/201428.1428.7328.1428.373,509,600
7/16/201428.2028.5728.1328.282,503,298
7/15/201428.1828.4928.0628.283,548,157
7/14/201428.3428.3428.0328.201,774,172
7/11/201427.9528.2627.8727.982,183,779
7/10/201428.0028.2527.8428.172,331,992
7/9/201428.6328.7128.1628.213,579,027
7/8/201429.2529.3728.4528.545,453,534
7/7/201429.3429.4829.1729.392,900,884
7/3/201429.1429.3729.1129.361,270,510
7/2/201429.1629.2828.9529.121,970,178
7/1/201428.8429.4228.8429.323,097,068
6/30/201428.7128.9328.5428.743,442,176
6/27/201428.5128.6728.3828.554,489,975
6/26/201428.7328.8428.5828.642,314,251
6/25/201428.5828.8828.5328.812,334,676
6/24/201428.6428.9528.6328.662,051,375
6/23/201428.8428.8428.5928.761,830,225
6/20/201428.9328.9328.5328.734,194,212
6/19/201429.1229.3628.8628.901,768,642
6/18/201429.1929.2328.8429.101,949,520
6/17/201428.8129.4028.7629.202,833,925
6/16/201428.8229.1028.8128.942,133,855
6/13/201428.6429.0728.5328.943,433,131
6/12/201428.5928.7528.3028.423,025,125
6/11/201428.6628.8428.4128.762,578,636
6/10/201428.9529.2628.8128.862,715,707
6/9/201429.2929.3428.9129.073,203,728
6/6/201428.9629.4728.8729.353,879,344
6/5/201428.2628.8128.1928.812,535,792
6/4/201428.1128.4528.1028.322,345,151
6/3/201428.4328.7228.2828.293,948,727
6/2/201428.7828.8228.5928.692,429,344
5/30/201429.0929.0928.5428.694,498,327
5/29/201428.9528.9928.7628.954,109,568
5/28/201429.0829.3428.8528.902,447,841
5/27/201429.1029.3729.0129.352,903,884
5/23/201429.1729.2128.9329.192,549,654
5/22/201429.0729.1928.9028.993,714,311
5/21/201429.0029.2628.9129.052,322,679
5/20/201429.4129.4328.9828.992,874,081
5/19/201428.9029.3028.8529.251,673,674
5/16/201429.1129.1828.6928.994,201,524
5/15/201429.4830.0728.8729.053,956,739
5/14/201430.0430.1729.7130.073,350,606
5/13/201430.1230.1429.8529.912,158,828
5/12/201429.5330.2529.5030.172,163,257
5/9/201429.7229.7629.0529.413,701,635
5/8/201429.4929.9629.2429.742,525,112
5/7/201429.4829.5829.1729.462,587,975
5/6/201429.5529.7329.4729.481,984,417
5/5/201429.7829.8029.5229.662,144,855
5/2/201430.3230.3329.9029.912,711,014
5/1/201430.0730.5530.0230.142,121,045
4/30/201429.8430.3029.7630.142,554,916
4/29/201430.0330.2729.8230.012,117,317
4/28/201430.1830.3129.4629.763,393,348
4/25/201430.4130.4129.9429.951,801,723
4/24/201431.1031.1030.4830.571,542,296
4/23/201430.3930.6530.2730.611,556,416
4/22/201430.4630.6630.4330.531,333,994
4/21/201430.5730.6330.3930.581,725,330
4/17/201430.2130.5130.0230.411,713,733
4/16/201430.1430.3229.8330.322,005,615
4/15/201429.7230.0329.4229.942,959,094
4/14/201429.5329.7329.4129.705,394,829
4/11/201430.0730.1929.4129.415,200,162
4/10/201431.3231.3230.2830.314,489,945
4/9/201431.4431.5531.0831.273,379,751
4/8/201431.3331.4831.1231.363,054,775
4/7/201431.1031.4430.8631.263,551,300
4/4/201431.9431.9430.9931.082,769,795
4/3/201431.9931.9931.5031.672,942,445
4/2/201431.6031.8931.3731.842,849,031
4/1/201431.0831.6131.0731.594,072,595
3/31/201431.0331.1330.8730.982,191,910
3/28/201430.6131.0730.4630.842,163,304
3/27/201430.6030.8030.4730.533,207,135
3/26/201431.1631.2630.6530.662,040,001
3/25/201431.0231.2330.6530.983,392,152
3/24/201431.1431.2630.2731.014,856,940
3/21/201432.6332.6931.0531.118,068,779
3/20/201432.1432.4632.0032.251,889,552
3/19/201431.6732.4631.5632.152,891,027
3/18/201431.9332.4331.8132.393,290,013
3/17/201431.5631.9631.5631.852,798,159
3/14/201431.7332.0731.4731.483,309,354
3/13/201432.4632.5531.7631.874,387,595
3/12/201432.4832.5532.1632.404,795,729
3/11/201432.8032.8232.5332.652,246,351
3/10/201432.9433.0032.6632.821,960,318
3/7/201433.2533.3232.7432.932,352,223
3/6/201433.3733.4233.1733.211,806,804
3/5/201433.2233.3933.1333.251,565,969
3/4/201433.4433.6233.2933.392,345,311
3/3/201433.3233.3432.8233.142,148,823
2/28/201433.4733.7033.1833.502,543,989
2/27/201433.0233.4432.8233.392,853,185
Trading Center