CA, Inc. historical prices

   Watch this stock

Historical chart

    34.43 
    32.28 
    30.13 
 Sep 17, 2013 Sep 15, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 15, 2014 28.49 28.58 28.21 28.29 1,623,147
Sep 12, 2014 28.77 28.77 28.37 28.50 1,627,161
Sep 11, 2014 28.63 28.85 28.61 28.84 1,613,328
Sep 10, 2014 29.01 29.04 28.75 28.83 1,872,893
Sep 9, 2014 28.94 29.26 28.87 28.88 1,982,273
Sep 8, 2014 29.12 29.36 29.08 29.27 2,256,972
Sep 5, 2014 29.36 29.47 29.07 29.22 2,398,932
Sep 4, 2014 28.88 29.34 28.80 29.34 6,868,609
Sep 3, 2014 28.76 29.00 28.64 28.78 3,799,175
Sep 2, 2014 28.24 28.69 28.10 28.65 2,982,462
Aug 29, 2014 28.26 28.27 28.01 28.24 1,525,633
Aug 28, 2014 28.14 28.19 27.87 28.12 1,032,701
Aug 27, 2014 28.46 28.46 28.09 28.18 1,711,581
Aug 26, 2014 28.28 28.44 28.19 28.31 1,108,034
Aug 25, 2014 28.36 28.44 28.08 28.21 1,266,442
Aug 22, 2014 28.15 28.31 28.15 28.24 1,379,041
Aug 21, 2014 28.24 28.31 28.13 28.19 1,799,514
Aug 20, 2014 28.30 28.38 28.17 28.27 1,064,505
Aug 19, 2014 28.14 28.35 28.13 28.30 1,258,768
Aug 18, 2014 28.46 28.53 28.16 28.42 2,322,105
Aug 15, 2014 28.61 28.61 28.14 28.36 1,648,094
Aug 14, 2014 28.70 28.70 28.14 28.40 1,930,288
Aug 13, 2014 28.44 28.44 28.25 28.42 1,244,391
Aug 12, 2014 28.36 28.55 28.16 28.31 1,477,352
Aug 11, 2014 28.87 28.87 28.46 28.50 1,365,830
Aug 8, 2014 28.21 28.57 28.16 28.55 1,766,695
Aug 7, 2014 28.49 28.54 28.06 28.15 1,698,839
Aug 6, 2014 28.33 28.55 28.23 28.36 1,999,825
Aug 5, 2014 28.65 28.81 28.38 28.47 1,529,197
Aug 4, 2014 28.34 28.86 28.34 28.81 1,972,230