The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

CA Inc.

  • CA
  • NASDAQ
  • Business Services
  • Latest 27.13
  • Currency US$
  • Change -0.81
  • Percent Change -2.899 %
  • Volume 3,315,881
  • Wed Oct 1, 2014 12:15 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 27.13 Last Trade: Oct 1, 2014
Date High Low Open Close Volume
Oct 1 27.87 27.11 27.87 27.13 3,315,881
Sep 30 28.00 27.53 27.62 27.94 2,473,808
Sep 29 27.82 27.54 27.70 27.64 2,268,668
Sep 26 27.97 27.66 27.89 27.89 1,718,865
Sep 25 28.40 27.89 28.36 27.92 2,444,708
Sep 24 28.45 28.08 28.28 28.42 2,092,232
Sep 23 28.48 28.16 28.21 28.35 3,232,246
Sep 22 28.45 28.09 28.45 28.21 1,859,893
Sep 19 28.82 28.31 28.82 28.48 3,035,753
Sep 18 28.86 28.63 28.86 28.78 976,297
Sep 17 28.77 28.46 28.55 28.58 1,485,133
Sep 16 28.65 28.10 28.22 28.56 1,691,614
Sep 15 28.58 28.21 28.49 28.29 1,623,147
Sep 12 28.77 28.37 28.77 28.50 1,627,161
Sep 11 28.85 28.61 28.63 28.84 1,613,328
Sep 10 29.04 28.75 29.01 28.83 1,872,893
Sep 9 29.26 28.87 28.94 28.88 1,982,273
Sep 8 29.36 29.08 29.12 29.27 2,256,972
Sep 5 29.47 29.07 29.36 29.22 2,398,932
Sep 4 29.34 28.80 28.88 29.34 6,868,609
Sep 3 29.00 28.64 28.76 28.78 3,799,175
Sep 2 28.69 28.10 28.24 28.65 2,982,462
Aug 29 28.27 28.01 28.26 28.24 1,525,633
Aug 28 28.19 27.87 28.14 28.12 1,032,701
Aug 27 28.46 28.09 28.46 28.18 1,711,581
Aug 26 28.44 28.19 28.28 28.31 1,108,034
Aug 25 28.44 28.08 28.36 28.21 1,266,442
Aug 22 28.31 28.15 28.15 28.24 1,379,041
Aug 21 28.31 28.13 28.24 28.19 1,799,514
Aug 20 28.38 28.17 28.30 28.27 1,064,505
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.