CA

Historical Stock Prices

$30.41
*  
0.09
 negative 
0.3%
Get CA Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 30.21 30.51 30.02 30.41 1,713,733
04/16/2014 30.14 30.32 29.83 30.32 2,005,615
04/15/2014 29.72 30.03 29.415 29.94 2,959,094
04/14/2014 29.53 29.73 29.41 29.7 5,394,829
04/11/2014 30.07 30.19 29.41 29.41 5,200,162
04/10/2014 31.32 31.32 30.275 30.31 4,489,945
04/09/2014 31.44 31.55 31.08 31.27 3,379,751
04/08/2014 31.33 31.48 31.12 31.36 3,054,775
04/07/2014 31.1 31.44 30.86 31.26 3,551,300
04/04/2014 31.94 31.94 30.99 31.08 2,769,795
04/03/2014 31.99 31.99 31.5 31.67 2,768,529
04/02/2014 31.6 31.89 31.37 31.84 2,849,031
04/01/2014 31.08 31.61 31.07 31.59 4,072,595
03/31/2014 31.03 31.13 30.87 30.98 2,191,910
03/28/2014 30.61 31.07 30.46 30.84 2,163,304
03/27/2014 30.6 30.8 30.47 30.53 3,203,887
03/26/2014 31.16 31.26 30.65 30.66 2,034,773
03/25/2014 31.02 31.23 30.65 30.98 3,392,152
03/24/2014 31.14 31.26 30.265 31.01 4,856,340
03/21/2014 32.63 32.69 31.05 31.11 8,068,746
03/20/2014 32.14 32.46 32 32.25 1,889,552
03/19/2014 31.67 32.46 31.56 32.15 2,891,027
03/18/2014 31.93 32.43 31.81 32.385 3,286,667
03/17/2014 31.56 31.96 31.56 31.85 2,794,042
03/14/2014 31.73 32.07 31.47 31.48 3,309,354
03/13/2014 32.46 32.55 31.76 31.87 4,387,595
03/12/2014 32.48 32.55 32.16 32.4 4,795,729
03/11/2014 32.8 32.82 32.525 32.65 2,246,351
03/10/2014 32.94 33 32.66 32.82 1,960,318
03/07/2014 33.25 33.32 32.74 32.93 2,352,223
03/06/2014 33.37 33.42 33.17 33.21 1,806,804
03/05/2014 33.22 33.39 33.125 33.25 1,565,969
03/04/2014 33.44 33.62 33.29 33.39 2,343,140
03/03/2014 33.32 33.34 32.82 33.14 2,148,823
02/28/2014 33.47 33.7 33.18 33.5 2,543,289
02/27/2014 33.02 33.4425 32.82 33.39 2,853,185
02/26/2014 32.76 33.25 32.3 32.92 3,769,781
02/25/2014 32.79 32.79 32.39 32.62 2,150,167
02/24/2014 32.58 32.88 32.43 32.67 1,868,050
02/21/2014 32.81 32.8899 32.41 32.42 3,808,186
02/20/2014 32.42 32.82 32.36 32.67 2,767,766
02/19/2014 32.4 32.765 32.23 32.45 3,270,769
02/18/2014 32.62 33 32.53 32.9 2,225,850
02/14/2014 32.9 33.15 32.83 32.99 2,733,641
02/13/2014 32.52 33.1 32.52 33.08 2,067,254
02/12/2014 32.27 32.7 32.17 32.67 3,015,345
02/11/2014 31.95 32.36 31.89 32.3 3,126,776
02/10/2014 32.08 32.19 31.86 32.07 3,491,065
02/07/2014 31.71 32.635 31.66 32.17 2,774,984
02/06/2014 31.34 31.685 31.13 31.62 2,517,840
02/05/2014 30.91 31.26 30.7548 31.16 2,652,873
02/04/2014 31.26 31.41 30.968 31.22 2,820,334
02/03/2014 32 32.06 31.01 31.19 4,474,625
01/31/2014 31.99 32.415 31.81 32.09 3,902,729
01/30/2014 32.43 32.59 32.04 32.33 2,395,964
01/29/2014 32.4 32.515 32.05 32.2 3,061,245
01/28/2014 32.15 32.56 31.96 32.55 3,718,658
01/27/2014 32.28 32.57 32.1 32.24 4,677,985
01/24/2014 33.29 33.42 32.66 32.66 4,023,322
01/23/2014 34.07 34.21 33.28 33.65 4,363,572
01/22/2014 36.18 36.216 34.29 34.3 6,244,709
01/21/2014 34.55 34.61 34 34.26 4,416,522
01/17/2014 34.07 34.46 33.95 34.43 3,719,037
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?