CA, Inc. historical prices

   Watch this stock

Historical chart

    34.68 
    31.64 
    28.61 
 Jul 30, 2015 Jul 27, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 27, 2016 34.62 34.72 34.43 34.55 4,143,697
Jul 26, 2016 34.57 34.74 34.38 34.68 2,361,253
Jul 25, 2016 34.38 34.52 34.19 34.52 2,391,354
Jul 22, 2016 34.15 34.42 34.03 34.40 1,164,629
Jul 21, 2016 34.23 34.28 34.01 34.07 1,575,242
Jul 20, 2016 34.13 34.37 34.02 34.27 2,021,979
Jul 19, 2016 34.19 34.38 33.86 33.97 1,857,786
Jul 18, 2016 34.10 34.31 34.06 34.18 2,442,836
Jul 15, 2016 34.25 34.34 34.04 34.17 2,717,895
Jul 14, 2016 34.07 34.36 34.03 34.23 2,661,711
Jul 13, 2016 34.44 34.47 34.28 34.34 2,116,985
Jul 12, 2016 34.17 34.34 34.08 34.30 2,197,255
Jul 11, 2016 33.80 34.13 33.78 34.03 1,847,046
Jul 8, 2016 33.37 33.80 33.16 33.77 2,283,969
Jul 7, 2016 32.98 33.26 32.30 33.13 2,329,650
Jul 6, 2016 32.75 33.05 32.44 32.99 2,717,097
Jul 5, 2016 32.73 32.90 32.63 32.83 2,505,816
Jul 1, 2016 32.73 32.88 32.65 32.78 2,051,302
Jun 30, 2016 32.37 32.83 32.19 32.83 2,368,954
Jun 29, 2016 31.77 32.32 31.68 32.25 2,020,620
Jun 28, 2016 31.48 31.66 31.24 31.62 2,384,487
Jun 27, 2016 31.81 32.00 31.08 31.26 2,779,303
Jun 24, 2016 32.31 32.90 31.99 32.00 4,658,880
Jun 23, 2016 33.37 33.58 33.24 33.58 1,440,974
Jun 22, 2016 33.14 33.45 33.10 33.22 1,952,471
Jun 21, 2016 33.04 33.19 32.96 33.10 1,777,004
Jun 20, 2016 32.99 33.27 32.95 33.04 1,724,775
Jun 17, 2016 33.00 33.00 32.54 32.71 3,159,980
Jun 16, 2016 32.57 33.05 32.42 32.98 2,213,515
Jun 15, 2016 32.70 32.84 32.56 32.64 1,912,857