CA, Inc. historical prices

   Watch this stock

Historical chart

    33.11 
    30.60 
    28.08 
 Feb 9, 2015 Feb 5, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 5, 2016 28.01 28.32 27.50 28.32 8,009,194
Feb 4, 2016 27.78 28.40 27.74 28.15 3,223,150
Feb 3, 2016 27.87 27.99 27.21 27.87 3,478,411
Feb 2, 2016 28.19 28.19 27.40 27.63 3,789,019
Feb 1, 2016 28.45 28.62 28.22 28.46 3,258,870
Jan 29, 2016 28.34 28.94 28.22 28.73 5,501,336
Jan 28, 2016 27.85 28.21 27.54 28.20 3,816,151
Jan 27, 2016 27.48 28.15 27.16 27.73 6,726,529
Jan 26, 2016 26.20 27.05 26.20 26.85 4,187,049
Jan 25, 2016 26.55 26.67 26.15 26.25 4,106,143
Jan 22, 2016 26.82 26.84 26.44 26.73 2,655,173
Jan 21, 2016 25.96 26.43 25.60 26.17 3,174,890
Jan 20, 2016 25.64 26.00 25.18 25.83 3,259,411
Jan 19, 2016 26.77 26.89 25.78 26.10 4,199,714
Jan 15, 2016 26.21 26.62 25.91 26.53 3,798,193
Jan 14, 2016 26.55 27.22 26.27 27.06 2,854,980
Jan 13, 2016 26.94 27.10 26.20 26.35 3,788,118
Jan 12, 2016 26.78 27.07 26.42 26.77 3,618,358
Jan 11, 2016 26.48 26.66 25.88 26.20 3,438,019
Jan 8, 2016 26.50 26.78 26.32 26.35 3,200,229
Jan 7, 2016 26.76 27.00 26.37 26.38 3,658,014
Jan 6, 2016 27.36 27.59 27.14 27.27 2,911,258
Jan 5, 2016 28.16 28.27 27.68 27.88 3,101,346
Jan 4, 2016 28.09 28.19 27.77 28.16 2,658,593
Dec 31, 2015 28.96 29.02 28.56 28.56 1,954,821
Dec 30, 2015 29.26 29.45 29.10 29.11 1,317,401
Dec 29, 2015 29.05 29.46 28.98 29.35 1,935,371
Dec 28, 2015 28.92 28.96 28.61 28.94 1,281,369
Dec 24, 2015 29.17 29.20 28.87 28.97 724,366
Dec 23, 2015 28.81 29.22 28.71 29.18 2,645,676