CA, Inc. historical prices

   Watch this stock

Historical chart

    33.11 
    30.58 
    28.05 
 Sep 2, 2014 Aug 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 28, 2015 27.00 27.41 26.99 27.26 3,086,350
Aug 27, 2015 26.90 27.19 26.58 27.13 2,989,480
Aug 26, 2015 26.22 26.69 25.90 26.61 4,624,660
Aug 25, 2015 26.72 26.78 25.54 25.57 5,858,597
Aug 24, 2015 25.72 27.18 25.16 26.47 7,839,446
Aug 21, 2015 28.11 28.32 27.32 27.33 4,432,090
Aug 20, 2015 29.00 29.00 28.28 28.30 2,720,315
Aug 19, 2015 29.37 29.66 29.11 29.30 3,306,001
Aug 18, 2015 29.59 29.66 29.34 29.53 1,729,995
Aug 17, 2015 29.33 29.69 28.98 29.64 1,572,014
Aug 14, 2015 29.26 29.48 29.16 29.38 1,608,999
Aug 13, 2015 29.41 29.58 29.18 29.23 1,727,639
Aug 12, 2015 29.15 29.52 28.75 29.46 2,536,401
Aug 11, 2015 29.31 29.56 29.15 29.41 2,739,026
Aug 10, 2015 29.24 29.68 29.15 29.47 2,107,678
Aug 7, 2015 28.89 29.18 28.84 29.08 2,743,099
Aug 6, 2015 28.49 29.47 28.49 28.92 2,761,703
Aug 5, 2015 29.18 29.54 29.00 29.20 2,431,173
Aug 4, 2015 29.01 29.19 28.92 29.03 2,475,534
Aug 3, 2015 29.09 29.18 28.70 28.92 3,070,188
Jul 31, 2015 29.49 29.54 29.08 29.14 3,443,415
Jul 30, 2015 29.17 29.53 28.52 29.42 2,286,469
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