CA, Inc. historical prices

   Watch this stock

Historical chart

    34.43 
    31.46 
    28.49 
 Dec 20, 2013 Dec 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 17, 2014 29.21 29.68 28.83 29.60 3,222,372
Dec 16, 2014 29.59 29.87 29.18 29.20 3,269,113
Dec 15, 2014 30.04 30.22 29.44 29.68 2,452,613
Dec 12, 2014 29.97 30.32 29.86 29.86 2,985,954
Dec 11, 2014 30.22 30.70 30.08 30.12 2,676,711
Dec 10, 2014 30.60 30.75 30.00 30.10 2,563,660
Dec 9, 2014 30.50 30.85 30.44 30.80 3,006,727
Dec 8, 2014 30.83 30.92 30.43 30.62 2,365,882
Dec 5, 2014 30.95 31.10 30.69 30.82 2,707,344
Dec 4, 2014 31.36 31.40 30.87 30.88 4,525,849
Dec 3, 2014 30.98 31.41 30.78 31.37 3,528,874
Dec 2, 2014 30.85 31.12 30.84 31.01 2,913,513
Dec 1, 2014 30.97 31.24 30.87 30.89 3,057,889
Nov 28, 2014 30.99 31.24 30.90 31.15 1,215,397
Nov 26, 2014 30.86 31.01 30.75 30.86 2,538,157
Nov 25, 2014 31.14 31.18 30.74 30.86 3,764,673
Nov 24, 2014 30.60 30.99 30.60 30.99 2,935,368
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