$29.66 -0.45 (%) CA Inc - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CA historical data

Date Open High Low Close Volume
4/28/201630.6630.7729.9630.112,973,227
4/27/201630.5630.8730.4830.792,107,162
4/26/201630.3830.8430.3330.602,298,861
4/25/201630.1030.4130.1030.222,584,288
4/22/201630.4030.6330.1530.182,390,798
4/21/201630.5030.8130.4630.513,441,179
4/20/201630.4030.5430.1530.212,573,286
4/19/201630.5230.6530.1630.302,005,125
4/18/201630.0830.5730.0130.402,086,341
4/15/201630.0530.2829.9530.142,465,975
4/14/201630.2430.3829.9930.052,305,814
4/13/201630.1730.3730.0730.282,607,682
4/12/201630.2130.3229.8229.993,126,878
4/11/201630.1030.4630.0730.083,040,073
4/8/201630.2730.4630.0130.042,171,212
4/7/201630.2530.5330.0230.072,517,198
4/6/201630.4330.5730.1630.492,262,776
4/5/201630.5530.7230.3130.353,685,099
4/4/201631.0531.1030.6930.721,828,100
4/1/201630.6031.0030.4230.993,513,467
3/31/201630.9231.1630.7430.792,703,093
3/30/201630.8631.2430.7730.892,233,181
3/29/201630.6930.8730.3730.713,708,109
3/28/201630.8930.8930.4130.731,682,969
3/24/201630.4830.8630.3830.731,542,738
3/23/201631.0931.1130.4930.602,072,552
3/22/201630.9831.2730.8231.111,399,868
3/21/201630.7731.2330.4831.082,078,018
3/18/201630.2130.9230.2130.744,181,325
3/17/201630.6131.0530.5030.922,472,530
3/16/201630.2730.7230.0430.703,955,491
3/15/201630.3430.4929.9530.282,024,371
3/14/201630.3830.5130.2030.322,368,103
3/11/201630.2830.5630.1330.542,730,045
3/10/201630.0430.3029.5329.992,637,188
3/9/201629.6730.2729.4730.073,473,845
3/8/201629.5029.8429.2729.602,303,776
3/7/201629.4229.9429.1929.771,800,873
3/4/201629.8829.9429.4529.561,982,425
3/3/201629.5029.8529.3229.811,934,790
3/2/201629.9030.0629.4529.613,077,381
3/1/201629.5030.0829.4830.072,049,052
2/29/201629.3529.6829.2329.292,220,481
2/26/201629.9429.9629.3029.382,495,518
2/25/201629.5929.7929.2629.781,516,158
2/24/201628.9129.5728.8229.512,230,990
2/23/201629.4029.5229.0829.233,560,790
2/22/201630.2330.2529.4129.534,165,142
2/19/201629.3030.1528.9230.017,481,334
2/18/201628.7629.2228.7329.173,643,069
2/17/201628.5928.9428.4428.812,840,888
2/16/201627.7328.3627.5028.364,307,883
2/12/201627.3427.7127.1627.703,268,727
2/11/201627.1727.4626.8627.153,871,847
2/10/201627.8028.3127.6727.712,868,945
2/9/201627.1027.8827.0027.574,127,343
2/8/201628.0028.4526.9127.454,677,847
2/5/201628.0128.3227.5028.328,009,194
2/4/201627.7828.4027.7428.153,229,112
2/3/201627.8727.9927.2127.873,478,443
2/2/201628.1928.1927.4027.633,792,739
2/1/201628.4528.6228.2228.463,327,139
1/29/201628.3428.9428.2228.735,516,436
1/28/201627.8528.2127.5528.203,816,160
1/27/201627.4828.1527.1627.736,790,276
1/26/201626.2027.0526.2026.854,212,415
1/25/201626.5526.6726.1526.254,111,821
1/22/201626.8226.8426.4426.732,655,268
1/21/201625.9626.4325.6026.173,174,890
1/20/201625.6426.0025.1825.833,260,018
1/19/201626.7726.8925.7826.104,204,072
1/15/201626.2126.6325.9126.533,810,942
1/14/201626.5527.2226.2727.062,870,883
1/13/201626.9427.1026.2026.353,821,458
1/12/201626.7827.0726.4226.773,618,358
1/11/201626.4826.6625.8826.203,438,019
1/8/201626.5026.7826.3226.353,200,229
1/7/201626.7627.0026.3726.383,658,014
1/6/201627.3627.5927.1527.272,911,258
1/5/201628.1628.2727.6827.883,101,346
1/4/201628.0928.1927.7728.162,665,153
12/31/201528.9629.0228.5628.561,954,821
12/30/201529.2629.4529.1029.111,317,401
12/29/201529.0529.4628.9829.351,935,371
12/28/201528.9228.9628.6128.941,281,369
12/24/201529.1729.2028.8728.97724,366
12/23/201528.8129.2228.7129.182,645,676
12/22/201528.1428.6728.1328.662,263,666
12/21/201528.3728.5027.9128.103,094,602
12/18/201528.5228.5228.1928.226,392,037
12/17/201528.6628.6928.1528.503,590,097
12/16/201528.5328.6228.1628.603,346,162
12/15/201527.9628.3427.8428.133,200,515
12/14/201527.7127.7727.1627.743,841,038
12/11/201527.3327.6227.0927.151,960,514
12/10/201527.5527.8827.5027.692,195,824
12/9/201527.8728.1927.4127.572,780,116
12/8/201528.2528.3927.9227.943,606,880
12/7/201528.9529.0328.2028.443,923,631
12/4/201528.2929.1628.2729.004,221,979
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center