CA, Inc. historical prices

   Watch this stock

Historical chart

    34.43 
    32.17 
    29.90 
 Oct 3, 2013 Sep 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
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