CA, Inc. historical prices

   Watch this stock

Historical chart

    33.50 
    30.84 
    28.18 
 Jan 28, 2014 Jan 26, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 26, 2015 31.01 31.10 30.53 30.85 2,797,220
Jan 23, 2015 30.56 31.10 30.55 31.01 2,873,062
Jan 22, 2015 30.09 30.58 29.85 30.54 4,867,728
Jan 21, 2015 31.12 31.43 29.83 29.94 9,491,583
Jan 20, 2015 31.82 31.92 31.36 31.67 4,979,801
Jan 16, 2015 30.75 31.39 30.70 31.36 4,217,127
Jan 15, 2015 31.12 31.23 30.71 30.78 3,360,690
Jan 14, 2015 30.87 31.19 30.80 31.06 2,773,055
Jan 13, 2015 31.56 31.94 30.88 31.23 3,005,716
Jan 12, 2015 31.24 31.40 30.83 31.26 3,500,885
Jan 9, 2015 31.06 31.35 30.90 31.12 3,453,493
Jan 8, 2015 30.88 31.26 30.78 31.11 3,795,972
Jan 7, 2015 30.34 30.78 30.24 30.62 3,987,771
Jan 6, 2015 30.81 30.92 30.13 30.26 4,377,451
Jan 5, 2015 30.51 30.84 30.44 30.78 3,537,823
Jan 2, 2015 30.70 30.89 30.28 30.69 3,475,466
Dec 31, 2014 30.83 31.01 30.42 30.45 1,823,883
Dec 30, 2014 30.93 31.20 30.70 30.79 1,919,709
Dec 29, 2014 31.08 31.22 30.92 30.93 1,521,464
Dec 26, 2014 31.45 31.45 31.08 31.21 810,407
Dec 24, 2014 31.47 31.59 31.27 31.31 696,150
Dec 23, 2014 31.37 31.73 31.25 31.33 2,145,305
Dec 22, 2014 30.75 31.23 30.65 31.18 2,244,065
Dec 19, 2014 30.49 31.19 30.49 30.92 5,675,313
Dec 18, 2014 30.16 30.64 30.10 30.55 3,309,037
Dec 17, 2014 29.21 29.68 28.83 29.60 3,222,372
Dec 16, 2014 29.59 29.87 29.18 29.20 3,269,113
Dec 15, 2014 30.04 30.22 29.44 29.68 2,452,613
Dec 12, 2014 29.97 30.32 29.86 29.86 2,985,954
Dec 11, 2014 30.22 30.70 30.08 30.12 2,676,711