CA, Inc. historical prices

   Watch this stock

Historical chart

    33.11 
    30.58 
    28.05 
 May 27, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 31.50 31.62 31.25 31.33 1,973,084
May 21, 2015 31.29 31.65 31.19 31.60 1,861,588
May 20, 2015 31.70 31.79 31.29 31.36 2,535,064
May 19, 2015 31.74 31.87 31.60 31.73 1,875,942
May 18, 2015 31.54 31.98 31.51 31.75 2,466,111
May 15, 2015 32.11 32.11 31.66 31.69 2,184,383
May 14, 2015 31.76 32.03 31.53 32.02 1,805,636
May 13, 2015 31.23 31.61 31.10 31.53 2,030,504
May 12, 2015 30.97 31.46 30.63 31.28 3,562,478
May 11, 2015 31.45 31.66 31.03 31.08 3,799,483
May 8, 2015 31.81 32.25 31.02 31.60 6,638,421
May 7, 2015 31.35 31.73 31.16 31.40 4,270,257
May 6, 2015 31.45 31.62 31.17 31.45 2,795,158
May 5, 2015 31.78 31.90 31.36 31.40 2,520,050
May 4, 2015 31.83 32.11 31.79 31.80 2,692,768
May 1, 2015 31.86 32.08 31.77 31.85 2,064,276
Apr 30, 2015 31.92 32.20 31.62 31.77 2,611,692
Apr 29, 2015 32.01 32.34 31.85 32.19 1,496,364
Apr 28, 2015 31.64 32.19 31.64 32.18 1,804,363
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