CA, Inc. historical prices

   Watch this stock

Historical chart

    34.43 
    31.46 
    28.49 
 Nov 25, 2013 Nov 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 21, 2014 30.58 30.85 30.28 30.63 3,331,206
Nov 20, 2014 29.85 30.19 29.82 30.10 1,817,831
Nov 19, 2014 29.88 30.10 29.75 30.02 2,667,596
Nov 18, 2014 29.87 30.16 29.83 30.01 3,428,133
Nov 17, 2014 29.82 30.12 29.76 30.07 2,004,480
Nov 14, 2014 29.88 30.00 29.67 29.94 1,947,668
Nov 13, 2014 29.66 30.11 29.66 29.81 2,599,304
Nov 12, 2014 29.46 29.67 29.29 29.63 2,640,479
Nov 11, 2014 29.87 29.98 29.45 29.58 2,486,636
Nov 10, 2014 30.05 30.22 29.84 29.93 1,910,364
Nov 7, 2014 29.75 30.06 29.66 30.05 2,706,646
Nov 6, 2014 29.51 29.75 29.41 29.68 1,758,835
Nov 5, 2014 29.48 29.61 29.33 29.46 1,956,103
Nov 4, 2014 29.06 29.46 29.03 29.38 2,233,779
Nov 3, 2014 29.05 29.38 29.05 29.17 2,413,833
Oct 31, 2014 29.29 29.29 28.94 29.06 2,597,770
Oct 30, 2014 28.28 28.69 28.28 28.63 2,619,933
Oct 29, 2014 28.71 28.83 28.28 28.49 2,189,759
Oct 28, 2014 28.14 28.63 28.06 28.63 2,952,360
Oct 27, 2014 28.42 28.65 28.05 28.09 3,880,048
Oct 24, 2014 27.85 28.45 27.74 28.43 3,795,422
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