CA, Inc. historical prices

   Watch this stock

Historical chart

    34.43 
    31.11 
    27.80 
 Apr 22, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 30.21 30.51 30.02 30.41 1,713,733
Apr 16, 2014 30.14 30.32 29.83 30.32 2,005,615
Apr 15, 2014 29.72 30.03 29.42 29.94 2,959,094
Apr 14, 2014 29.53 29.73 29.41 29.70 5,394,829
Apr 11, 2014 30.07 30.19 29.41 29.41 5,200,162
Apr 10, 2014 31.32 31.32 30.28 30.31 4,489,945
Apr 9, 2014 31.44 31.55 31.08 31.27 3,379,751
Apr 8, 2014 31.33 31.48 31.12 31.36 3,054,775
Apr 7, 2014 31.10 31.44 30.86 31.26 3,551,300
Apr 4, 2014 31.94 31.94 30.99 31.08 2,769,795
Apr 3, 2014 31.99 31.99 31.50 31.67 2,942,445
Apr 2, 2014 31.60 31.89 31.37 31.84 2,849,031
Apr 1, 2014 31.08 31.61 31.07 31.59 4,072,595
Mar 31, 2014 31.03 31.13 30.87 30.98 2,191,910
Mar 28, 2014 30.61 31.07 30.46 30.84 2,163,304
Mar 27, 2014 30.60 30.80 30.47 30.53 3,207,135
Mar 26, 2014 31.16 31.26 30.65 30.66 2,040,001
Mar 25, 2014 31.02 31.23 30.65 30.98 3,392,152
Mar 24, 2014 31.14 31.26 30.26 31.01 4,856,940
Mar 21, 2014 32.63 32.69 31.05 31.11 8,068,779
Mar 20, 2014 32.14 32.46 32.00 32.25 1,889,552
Mar 19, 2014 31.67 32.46 31.56 32.15 2,891,027
Mar 18, 2014 31.93 32.43 31.81 32.38 3,290,013
Mar 17, 2014 31.56 31.96 31.56 31.85 2,798,159
Mar 14, 2014 31.73 32.07 31.47 31.48 3,309,354
Mar 13, 2014 32.46 32.55 31.76 31.87 4,387,595
Mar 12, 2014 32.48 32.55 32.16 32.40 4,795,729
Mar 11, 2014 32.80 32.82 32.52 32.65 2,246,351
Mar 10, 2014 32.94 33.00 32.66 32.82 1,960,318
Mar 7, 2014 33.25 33.32 32.74 32.93 2,352,223