CA, Inc. historical prices

   Watch this stock

Historical chart

    34.43 
    32.28 
    30.13 
 Aug 29, 2013 Aug 27, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 27, 2014 28.46 28.46 28.09 28.18 1,711,581
Aug 26, 2014 28.28 28.44 28.19 28.31 1,108,034
Aug 25, 2014 28.36 28.44 28.08 28.21 1,266,442
Aug 22, 2014 28.15 28.31 28.15 28.24 1,379,041
Aug 21, 2014 28.24 28.31 28.13 28.19 1,799,514
Aug 20, 2014 28.30 28.38 28.17 28.27 1,064,505
Aug 19, 2014 28.14 28.35 28.13 28.30 1,258,768
Aug 18, 2014 28.46 28.53 28.16 28.42 2,322,105
Aug 15, 2014 28.61 28.61 28.14 28.36 1,648,094
Aug 14, 2014 28.70 28.70 28.14 28.40 1,930,288
Aug 13, 2014 28.44 28.44 28.25 28.42 1,244,391
Aug 12, 2014 28.36 28.55 28.16 28.31 1,477,352
Aug 11, 2014 28.87 28.87 28.46 28.50 1,365,830
Aug 8, 2014 28.21 28.57 28.16 28.55 1,766,695
Aug 7, 2014 28.49 28.54 28.06 28.15 1,698,839
Aug 6, 2014 28.33 28.55 28.23 28.36 1,999,825
Aug 5, 2014 28.65 28.81 28.38 28.47 1,529,197
Aug 4, 2014 28.34 28.86 28.34 28.81 1,972,230
Aug 1, 2014 28.79 28.88 28.42 28.47 2,425,848
Jul 31, 2014 29.41 29.48 28.83 28.88 2,796,800
Jul 30, 2014 29.56 29.63 29.41 29.58 1,477,996
Jul 29, 2014 29.53 29.71 29.46 29.48 2,533,989
Jul 28, 2014 29.50 29.68 29.40 29.51 2,643,957
Jul 25, 2014 29.78 29.78 29.41 29.53 3,231,913
Jul 24, 2014 28.22 29.71 28.11 29.64 5,240,591
Jul 23, 2014 28.55 28.81 28.35 28.36 2,342,728
Jul 22, 2014 28.40 28.64 28.31 28.40 3,041,402
Jul 21, 2014 28.38 28.41 28.11 28.18 1,291,825
Jul 18, 2014 28.53 28.53 28.27 28.42 1,931,371
Jul 17, 2014 28.14 28.73 28.14 28.37 3,509,600