CA, Inc. historical prices

   Watch this stock

Historical chart

    33.11 
    30.58 
    28.05 
 Aug 1, 2014 Jul 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 29, 2015 29.05 29.41 28.75 29.29 3,024,880
Jul 28, 2015 28.83 29.14 28.45 29.14 3,869,005
Jul 27, 2015 28.95 29.23 28.72 28.75 3,271,502
Jul 24, 2015 29.81 29.99 28.90 29.08 6,072,904
Jul 23, 2015 30.32 30.52 29.86 29.90 4,951,472
Jul 22, 2015 30.42 30.67 30.11 30.14 2,643,691
Jul 21, 2015 30.49 30.64 30.38 30.59 3,352,024
Jul 20, 2015 30.53 30.62 30.27 30.49 2,276,698
Jul 17, 2015 30.72 30.76 30.39 30.53 1,816,992
Jul 16, 2015 30.73 30.82 30.56 30.71 1,463,729
Jul 15, 2015 30.36 30.62 30.21 30.52 1,515,386
Jul 14, 2015 30.70 30.78 30.49 30.50 2,107,461
Jul 13, 2015 30.46 30.71 30.40 30.66 1,653,055
Jul 10, 2015 30.31 30.49 30.10 30.34 1,726,017
Jul 9, 2015 30.26 30.45 29.98 29.98 1,518,047
Jul 8, 2015 29.85 30.25 29.73 29.83 3,318,746
Jul 7, 2015 29.62 30.22 29.15 30.08 4,220,366
Jul 6, 2015 29.27 29.74 28.96 29.52 1,850,190
Jul 2, 2015 29.56 29.75 29.38 29.53 1,759,633
Jul 1, 2015 29.49 29.61 29.27 29.51 2,255,475
Jun 30, 2015 29.34 29.46 28.96 29.29 2,747,458
Jun 29, 2015 29.48 29.70 29.06 29.07 3,054,725
Jun 26, 2015 30.22 30.33 29.74 29.89 2,307,573
Jun 25, 2015 30.71 30.74 30.17 30.18 2,152,277
Jun 24, 2015 30.83 30.88 30.61 30.67 2,575,219
Jun 23, 2015 30.80 30.88 30.54 30.84 1,865,973
Jun 22, 2015 30.22 30.88 30.22 30.66 2,149,508
Jun 19, 2015 30.61 30.64 30.38 30.48 3,365,467
Jun 18, 2015 30.21 30.58 30.21 30.49 2,002,479
Jun 17, 2015 30.24 30.50 30.16 30.29 2,143,237