$32.63 -0.13 (%) CA Inc - NASDAQ

Sep. 23, 2016 | 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
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
8/22/201634.1034.1733.9534.071,917,318
8/19/201633.9834.2733.9534.161,769,583
8/18/201633.9534.1633.9534.031,538,673
8/17/201634.1234.1233.7233.932,483,699
8/16/201634.2234.3234.0034.161,367,328
8/15/201634.2034.4834.0434.351,342,572
8/12/201634.2334.3134.1134.201,407,665
8/11/201634.2734.4933.7534.351,216,685
8/10/201634.1134.3134.0934.221,558,853
8/9/201633.9234.2333.8934.031,315,585
8/8/201634.0934.1933.8333.871,607,190
8/5/201633.9534.0933.9134.051,944,699
8/4/201633.7333.9333.7133.742,545,361
8/3/201633.6433.9433.5433.632,392,122
8/2/201634.6534.8433.5833.604,863,434
8/1/201634.6934.9934.5834.852,989,123
7/29/201634.5234.7534.3434.653,478,490
7/28/201634.1534.5633.8334.463,781,090
7/27/201634.6234.7234.4334.554,143,697
7/26/201634.5734.7434.3834.682,361,253
7/25/201634.3834.5234.1934.522,391,354
7/22/201634.1534.4234.0334.401,164,629
7/21/201634.2334.2834.0134.071,575,242
7/20/201634.1334.3734.0234.272,021,979
7/19/201634.1934.3933.8633.971,857,786
7/18/201634.1034.3134.0634.182,442,836
7/15/201634.2534.3434.0434.172,717,895
7/14/201634.0734.3634.0334.232,661,711
7/13/201634.4434.4734.2834.342,116,985
7/12/201634.1734.3434.0834.302,197,255
7/11/201633.8034.1333.7834.031,847,046
7/8/201633.3733.8033.1633.772,283,969
7/7/201632.9833.2632.3033.132,329,650
7/6/201632.7533.0532.4532.992,717,097
7/5/201632.7332.9032.6332.832,505,816
7/1/201632.7332.8832.6532.782,051,302
6/30/201632.3732.8332.1932.832,368,954
6/29/201631.7732.3231.6832.252,020,620
6/28/201631.4831.6631.2431.622,384,487
6/27/201631.8132.0031.0831.262,779,303
6/24/201632.3132.9031.9932.004,658,880
6/23/201633.3733.5833.2433.581,440,974
6/22/201633.1433.4533.1033.221,952,471
6/21/201633.0433.1932.9633.101,777,004
6/20/201632.9933.2732.9533.041,724,775
6/17/201633.0033.0032.5432.713,159,980
6/16/201632.5733.0532.4232.982,213,515
6/15/201632.7032.8432.5632.641,912,857
6/14/201632.6232.8132.5032.554,117,342
6/13/201632.8333.0032.6332.763,668,636
6/10/201632.6133.0432.5032.992,602,439
6/9/201632.8933.1232.7332.932,290,187
6/8/201632.6933.0932.5733.092,886,102
6/7/201632.7632.8932.6932.741,642,739
6/6/201632.5332.8032.5332.711,499,095
6/3/201632.6132.6532.2632.582,401,941
6/2/201632.2832.8132.1932.802,779,603
6/1/201632.2332.5032.0932.482,671,072
5/31/201632.0732.3832.0032.324,237,945
5/27/201632.0832.1931.9432.073,218,181
5/26/201631.7732.0931.5632.023,029,235
5/25/201631.5231.9231.4431.784,434,197
5/24/201631.0131.4931.0131.463,042,205
5/23/201631.3031.3330.9731.053,140,364
5/20/201631.2431.5631.2131.312,780,280
5/19/201631.1731.4030.9231.192,147,488
5/18/201631.1831.5231.0731.362,694,604
5/17/201631.3431.5831.0331.193,028,904
5/16/201631.4931.7931.3231.493,290,174
5/13/201631.4131.8231.3531.533,549,446
5/12/201631.2531.8031.1131.486,883,618
5/11/201629.9830.2329.8129.962,964,339
5/10/201629.9130.1829.8330.152,389,850
5/9/201629.6829.9129.5929.812,694,197
5/6/201629.2829.7129.1229.711,873,478
5/5/201629.4729.6329.3429.362,599,402
5/4/201629.5229.6829.3729.412,310,913
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center