CA, Inc. historical prices

   Watch this stock

Historical chart

    33.11 
    30.58 
    28.05 
 Apr 29, 2014 Apr 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 27, 2015 32.15 32.24 31.69 31.74 2,288,241
Apr 24, 2015 32.19 32.48 31.90 32.24 2,816,450
Apr 23, 2015 31.81 32.22 31.68 32.07 1,625,514
Apr 22, 2015 31.58 31.95 31.50 31.90 1,387,449
Apr 21, 2015 31.94 31.95 31.44 31.56 1,656,947
Apr 20, 2015 31.42 31.87 31.25 31.70 2,023,250
Apr 17, 2015 31.59 31.76 31.04 31.20 3,058,340
Apr 16, 2015 31.64 31.90 31.43 31.86 1,960,312
Apr 15, 2015 31.26 31.91 31.23 31.81 2,697,086
Apr 14, 2015 31.03 31.36 30.72 31.28 2,110,122
Apr 13, 2015 31.49 31.62 31.00 31.06 3,594,329
Apr 10, 2015 31.41 31.68 31.31 31.54 3,222,427
Apr 9, 2015 32.18 32.30 30.65 31.44 5,273,544
Apr 8, 2015 32.28 32.50 32.11 32.30 1,853,077
Apr 7, 2015 32.36 32.56 32.24 32.27 1,495,967
Apr 6, 2015 31.69 32.56 31.39 32.39 2,250,406
Apr 2, 2015 32.22 32.42 31.88 31.93 2,024,420
Apr 1, 2015 31.14 32.15 31.12 32.13 5,134,608
Mar 31, 2015 32.46 32.84 32.37 32.61 1,976,798
Mar 30, 2015 32.44 32.78 32.42 32.71 1,782,688
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