CA, Inc. historical prices

   Watch this stock

Historical chart

    33.11 
    30.58 
    28.05 
 Mar 31, 2014 Mar 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 27, 2015 31.91 32.35 31.86 32.29 2,416,448
Mar 26, 2015 31.61 32.02 31.49 31.83 2,428,566
Mar 25, 2015 32.86 32.95 31.87 31.88 3,520,279
Mar 24, 2015 33.00 33.42 32.81 32.89 2,784,482
Mar 23, 2015 32.94 33.24 32.78 33.05 3,066,625
Mar 20, 2015 32.72 33.00 32.58 32.90 4,165,788
Mar 19, 2015 32.43 32.70 32.25 32.35 2,972,016
Mar 18, 2015 31.57 32.65 31.48 32.36 3,359,608
Mar 17, 2015 31.21 31.73 31.00 31.55 4,274,687
Mar 16, 2015 31.71 31.71 31.36 31.40 4,862,387
Mar 13, 2015 31.51 31.68 31.24 31.39 2,317,437
Mar 12, 2015 31.26 31.63 31.22 31.60 2,718,334
Mar 11, 2015 30.17 31.48 30.17 31.22 2,256,984
Mar 10, 2015 31.54 31.67 31.31 31.31 2,810,581
Mar 9, 2015 31.66 31.92 31.59 31.86 2,157,176
Mar 6, 2015 31.96 31.98 31.62 31.71 2,876,627
Mar 5, 2015 31.96 32.13 31.68 31.96 2,894,743
Mar 4, 2015 32.11 32.25 31.74 31.91 3,186,064
Mar 3, 2015 32.66 32.70 32.17 32.20 2,913,544
Mar 2, 2015 32.51 32.84 32.47 32.84 3,751,139
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