CA Inc $30.41

up +0.09


17/4/2014 08:10 PM  |  NASDAQ : CA  
Industries : Computer Software & Services / Business Software & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CA historical data

Date Open High Low Close Volume
4/16/201430.1430.3229.8330.322,005,620
4/15/201429.7230.0329.4229.942,959,090
4/14/201429.5329.7329.4129.705,394,830
4/11/201430.0730.1929.4129.415,200,160
4/10/201431.3231.3230.2830.314,489,940
4/9/201431.4431.5531.0831.273,379,750
4/8/201431.3331.4831.1231.363,054,780
4/7/201431.1031.4430.8631.263,551,300
4/4/201431.9431.9430.9931.082,769,800
4/3/201431.9931.9931.5031.672,942,440
4/2/201431.6031.8931.3731.842,849,030
4/1/201431.0831.6131.0731.594,072,600
3/31/201431.0331.1330.8730.982,191,910
3/28/201430.6131.0730.4630.842,163,300
3/27/201430.6030.8030.4730.533,207,140
3/26/201431.1631.2630.6530.662,040,000
3/25/201431.0231.2330.6530.983,392,150
3/24/201431.1431.2630.2731.014,856,940
3/21/201432.6332.6931.0531.118,068,780
3/20/201432.1432.4632.0032.251,889,550
3/19/201431.6732.4631.5632.152,891,030
3/18/201431.9332.4331.8132.393,290,010
3/17/201431.5631.9631.5631.852,798,160
3/14/201431.7332.0731.4731.483,309,350
3/13/201432.4632.5531.7631.874,387,600
3/12/201432.4832.5532.1632.404,795,730
3/11/201432.8032.8232.5332.652,246,350
3/10/201432.9433.0032.6632.821,960,320
3/7/201433.2533.3232.7432.932,352,220
3/6/201433.3733.4233.1733.211,806,800
3/5/201433.2233.3933.1333.251,565,970
3/4/201433.4433.6233.2933.392,345,310
3/3/201433.3233.3432.8233.142,148,820
2/28/201433.4733.7033.1833.502,543,990
2/27/201433.0233.4432.8233.392,853,180
2/26/201432.7633.2532.3032.923,769,780
2/25/201432.7932.7932.3932.622,156,550
2/24/201432.5832.8832.4332.671,868,070
2/21/201432.8132.8932.4132.423,808,190
2/20/201432.4232.8232.3632.672,767,770
2/19/201432.4032.7732.2332.453,272,970
2/18/201432.6233.0032.5332.902,225,850
2/14/201432.9033.1532.8332.992,733,640
2/13/201432.5233.1032.5233.082,067,250
2/12/201432.2732.7032.1732.673,015,340
2/11/201431.9532.3631.8932.303,126,960
2/10/201432.0832.1931.8632.073,492,740
2/7/201431.7132.6431.6632.172,774,980
2/6/201431.3431.6931.1331.622,517,840
2/5/201430.9131.2630.7631.162,652,870
2/4/201431.2631.4130.9731.222,820,330
2/3/201432.0032.0631.0131.194,474,620
1/31/201431.9932.4231.8132.093,902,730
1/30/201432.4332.5932.0432.332,395,960
1/29/201432.4032.5232.0532.203,061,640
1/28/201432.1532.5631.9632.553,718,660
1/27/201432.2832.5732.1032.244,677,980
1/24/201433.2933.4232.6632.664,023,320
1/23/201434.0734.2133.2833.654,364,470
1/22/201436.1836.2234.2934.306,245,210
1/21/201434.5534.6134.0034.264,447,440
1/17/201434.0734.4633.9534.433,719,070
1/16/201434.1234.5233.9534.054,178,660
1/15/201434.0234.4233.8034.123,856,840
1/14/201433.6034.0633.3834.012,612,920
1/13/201433.9734.0733.3233.442,557,930
1/10/201433.9734.0233.7034.021,857,620
1/9/201433.6333.8633.4033.852,187,170
1/8/201433.4633.6533.1233.592,096,710
1/7/201433.1333.4933.0333.452,074,770
1/6/201432.9233.0932.7832.932,892,680
1/3/201433.0933.2533.0033.111,599,190
1/2/201433.4933.5633.0233.151,948,770
12/31/201333.7833.7933.5933.651,132,530
12/30/201333.4033.6733.2833.661,247,780
12/27/201333.4533.5733.3833.432,255,820
12/26/201333.5033.6133.4133.471,732,590
12/24/201333.1833.5433.0633.411,200,620
12/23/201333.1933.3033.0333.072,743,640
12/20/201332.9033.1932.5332.935,960,480
12/19/201332.6232.9332.4332.902,980,080
12/18/201332.5232.6231.6132.584,636,390
12/17/201332.3132.5732.2332.481,985,150
12/16/201332.4032.7632.0732.521,813,860
12/13/201332.4132.5732.1932.341,932,080
12/12/201332.4032.6732.1932.402,348,370
12/11/201332.7633.1332.4132.512,910,070
12/10/201332.7033.2032.7032.983,539,710
12/9/201332.9732.9732.6432.832,196,740
12/6/201332.9232.9732.6932.851,712,270
12/5/201332.6532.8532.3232.483,759,790
12/4/201332.7033.0732.4532.632,758,410
12/3/201332.6532.9332.6032.722,085,520
12/2/201332.9733.1032.7632.872,272,770
11/29/201332.8533.1132.8533.00940,189
11/27/201333.1933.1932.8232.921,665,620
11/26/201332.8633.0932.8133.002,135,360
11/25/201333.3233.3732.8132.861,993,630
11/22/201332.7133.1432.6233.132,762,340
11/21/201332.3132.7332.2832.591,687,520
Trading Center