CA, Inc. historical prices

   Watch this stock

Historical chart

    34.43 
    31.46 
    28.49 
 Oct 28, 2013 Oct 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 24, 2014 27.85 28.45 27.74 28.43 3,787,981
Oct 23, 2014 27.55 28.09 26.96 27.75 7,994,779
Oct 22, 2014 27.55 27.72 27.33 27.41 6,123,575
Oct 21, 2014 26.57 27.62 26.57 27.56 4,721,699
Oct 20, 2014 26.19 26.66 26.07 26.61 3,272,132
Oct 17, 2014 26.26 26.61 26.00 26.35 6,254,295
Oct 16, 2014 25.25 25.94 25.25 25.82 3,218,360
Oct 15, 2014 25.30 25.86 25.26 25.74 5,481,102
Oct 14, 2014 25.64 25.90 25.57 25.73 3,610,459
Oct 13, 2014 25.99 26.03 25.48 25.52 3,599,714
Oct 10, 2014 26.49 26.69 25.90 25.90 3,711,464
Oct 9, 2014 26.98 27.18 26.48 26.58 2,540,978
Oct 8, 2014 26.77 27.08 26.46 27.05 4,115,097
Oct 7, 2014 27.26 27.34 26.80 26.81 1,923,702
Oct 6, 2014 27.52 27.73 27.40 27.43 1,499,957
Oct 3, 2014 27.32 27.60 27.21 27.46 1,681,429
Oct 2, 2014 27.04 27.26 26.82 27.18 2,345,988
Oct 1, 2014 27.87 27.87 27.11 27.13 3,315,881
Sep 30, 2014 27.62 28.00 27.53 27.94 2,473,808
Sep 29, 2014 27.70 27.82 27.54 27.64 2,268,668
Sep 26, 2014 27.89 27.97 27.66 27.89 1,718,865
Sep 25, 2014 28.36 28.40 27.89 27.92 2,444,708
Sep 24, 2014 28.28 28.45 28.08 28.42 2,092,232
Sep 23, 2014 28.21 28.48 28.16 28.35 3,232,246
Sep 22, 2014 28.45 28.45 28.09 28.21 1,859,893
Sep 19, 2014 28.82 28.82 28.31 28.48 3,035,753
Sep 18, 2014 28.86 28.86 28.63 28.78 976,297
Sep 17, 2014 28.55 28.77 28.46 28.58 1,485,133
Sep 16, 2014 28.22 28.65 28.10 28.56 1,691,614
Sep 15, 2014 28.49 28.58 28.21 28.29 1,623,147