CA, Inc. historical prices

   Watch this stock

Historical chart

    33.39 
    30.77 
    28.14 
 Mar 3, 2014 Feb 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 27, 2015 32.48 32.68 31.81 32.52 2,927,090
Feb 26, 2015 33.24 33.31 32.76 32.82 2,875,598
Feb 25, 2015 32.72 33.11 32.60 33.11 2,448,235
Feb 24, 2015 32.42 32.74 32.27 32.70 1,318,498
Feb 23, 2015 32.85 32.85 32.54 32.59 2,484,956
Feb 20, 2015 32.55 32.85 32.36 32.83 1,869,065
Feb 19, 2015 32.57 32.63 32.44 32.52 2,332,382
Feb 18, 2015 32.58 32.71 32.44 32.59 1,900,105
Feb 17, 2015 32.44 32.62 32.21 32.58 2,199,593
Feb 13, 2015 32.48 32.65 32.37 32.63 1,959,052
Feb 12, 2015 31.00 32.42 31.00 32.40 1,957,558
Feb 11, 2015 32.34 32.46 32.08 32.15 2,232,706
Feb 10, 2015 32.05 32.32 31.66 32.29 3,435,427
Feb 9, 2015 31.96 32.28 31.83 31.94 4,501,944
Feb 6, 2015 31.90 32.12 31.77 32.03 3,345,580
Feb 5, 2015 31.53 31.79 31.41 31.78 2,767,152
Feb 4, 2015 31.08 31.52 30.93 31.51 4,415,656
Feb 3, 2015 30.55 31.20 30.49 31.18 2,956,950
Feb 2, 2015 30.47 30.48 29.89 30.41 3,909,162
Jan 30, 2015 30.03 30.51 30.01 30.30 5,799,434
Jan 29, 2015 29.87 30.38 29.82 30.30 3,182,149
Jan 28, 2015 29.85 30.22 29.74 29.89 4,056,184
Jan 27, 2015 30.38 30.70 29.92 29.94 3,969,393
Jan 26, 2015 31.01 31.10 30.53 30.85 2,797,220
Jan 23, 2015 30.56 31.10 30.55 31.01 2,873,062
Jan 22, 2015 30.09 30.58 29.85 30.54 4,867,728
Jan 21, 2015 31.12 31.43 29.83 29.94 9,491,583
Jan 20, 2015 31.82 31.92 31.36 31.67 4,979,801
Jan 16, 2015 30.75 31.39 30.70 31.36 4,217,127
Jan 15, 2015 31.12 31.23 30.71 30.78 3,360,690