CA, Inc. historical prices

   Watch this stock

Historical chart

    34.43 
    32.28 
    30.13 
 Aug 2, 2013 Jul 31, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2014 29.41 29.48 28.83 28.88 2,796,800
Jul 30, 2014 29.56 29.63 29.41 29.58 1,477,996
Jul 29, 2014 29.53 29.71 29.46 29.48 2,533,989
Jul 28, 2014 29.50 29.68 29.40 29.51 2,643,957
Jul 25, 2014 29.78 29.78 29.41 29.53 3,231,913
Jul 24, 2014 28.22 29.71 28.11 29.64 5,240,591
Jul 23, 2014 28.55 28.81 28.35 28.36 2,342,728
Jul 22, 2014 28.40 28.64 28.31 28.40 3,041,402
Jul 21, 2014 28.38 28.41 28.11 28.18 1,291,825
Jul 18, 2014 28.53 28.53 28.27 28.42 1,931,371
Jul 17, 2014 28.14 28.73 28.14 28.37 3,509,600
Jul 16, 2014 28.20 28.57 28.13 28.28 2,503,298
Jul 15, 2014 28.18 28.49 28.06 28.28 3,548,157
Jul 14, 2014 28.34 28.34 28.03 28.20 1,774,172
Jul 11, 2014 27.95 28.26 27.86 27.98 2,183,779
Jul 10, 2014 28.00 28.25 27.84 28.17 2,331,992
Jul 9, 2014 28.63 28.71 28.16 28.21 3,579,027
Jul 8, 2014 29.25 29.37 28.45 28.54 5,453,534
Jul 7, 2014 29.34 29.48 29.17 29.39 2,900,884
Jul 3, 2014 29.14 29.37 29.10 29.36 1,270,510
Jul 2, 2014 29.16 29.28 28.95 29.12 1,970,178
Jul 1, 2014 28.84 29.42 28.84 29.32 3,097,068
Jun 30, 2014 28.71 28.93 28.54 28.74 3,442,176
Jun 27, 2014 28.51 28.67 28.38 28.55 4,489,975
Jun 26, 2014 28.73 28.84 28.58 28.64 2,314,251
Jun 25, 2014 28.58 28.88 28.53 28.81 2,334,676
Jun 24, 2014 28.64 28.95 28.63 28.66 2,051,375
Jun 23, 2014 28.84 28.84 28.59 28.76 1,830,225
Jun 20, 2014 28.93 28.93 28.53 28.73 4,194,212
Jun 19, 2014 29.12 29.36 28.86 28.90 1,768,642