The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

CA Inc.

  • CA
  • NASDAQ
  • Business Services
  • Latest 28.21
  • Currency US$
  • Change -0.33
  • Percent Change -1.156 %
  • Volume 3,579,027
  • Wed Jul 9, 2014 04:00 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: 28.21 Last Trade: Jul 9, 2014
Date High Low Open Close Volume
Jul 9 28.71 28.16 28.63 28.21 3,579,027
Jul 8 29.37 28.45 29.25 28.54 5,453,534
Jul 7 29.48 29.17 29.34 29.39 2,900,884
Jul 3 29.37 29.10 29.14 29.36 1,270,510
Jul 2 29.28 28.95 29.16 29.12 1,970,178
Jul 1 29.42 28.84 28.84 29.32 3,097,068
Jun 30 28.93 28.54 28.71 28.74 3,442,176
Jun 27 28.67 28.38 28.51 28.55 4,489,975
Jun 26 28.84 28.58 28.73 28.64 2,314,251
Jun 25 28.88 28.53 28.58 28.81 2,334,676
Jun 24 28.95 28.63 28.64 28.66 2,051,375
Jun 23 28.84 28.59 28.84 28.76 1,830,225
Jun 20 28.93 28.53 28.93 28.73 4,194,212
Jun 19 29.36 28.86 29.12 28.90 1,768,642
Jun 18 29.23 28.84 29.19 29.10 1,949,520
Jun 17 29.40 28.76 28.81 29.20 2,833,925
Jun 16 29.10 28.80 28.82 28.94 2,133,855
Jun 13 29.07 28.53 28.64 28.94 3,433,131
Jun 12 28.75 28.30 28.59 28.42 3,025,125
Jun 11 28.84 28.41 28.66 28.76 2,578,636
Jun 10 29.26 28.81 28.95 28.86 2,715,707
Jun 9 29.34 28.91 29.29 29.07 3,203,728
Jun 6 29.47 28.87 28.96 29.35 3,879,344
Jun 5 28.81 28.19 28.26 28.81 2,535,792
Jun 4 28.45 28.10 28.11 28.32 2,345,151
Jun 3 28.72 28.28 28.43 28.29 3,948,727
Jun 2 28.82 28.58 28.78 28.69 2,429,344
May 30 29.09 28.54 29.09 28.69 4,498,327
May 29 28.99 28.76 28.95 28.95 4,109,568
May 28 29.34 28.85 29.08 28.90 2,447,841