CA: Historical Prices for CA Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	21.78	22.08	21.77	21.86	5,744,800	21.86
19-Nov-09	22.27	22.28	21.89	21.96	3,955,100	21.96
18-Nov-09	22.30	22.33	21.87	22.32	3,699,100	22.32
17-Nov-09	22.21	22.38	22.05	22.36	3,146,000	22.36
16-Nov-09	22.12	22.41	22.05	22.24	3,935,000	22.24
13-Nov-09	21.76	22.27	21.73	22.10	3,460,700	22.10
13-Nov-09	$ 0.04 Dividend
12-Nov-09	21.99	22.04	21.75	21.77	3,666,600	21.73
11-Nov-09	21.87	22.18	21.71	21.93	3,658,400	21.89
10-Nov-09	22.32	22.36	21.92	22.00	3,921,600	21.96
9-Nov-09	21.60	22.28	21.48	22.27	5,096,800	22.23
6-Nov-09	21.40	21.64	21.15	21.52	3,521,700	21.48
5-Nov-09	21.16	21.56	20.95	21.51	4,641,400	21.47
4-Nov-09	20.99	21.34	20.86	20.92	4,282,200	20.88
3-Nov-09	21.00	21.00	20.62	20.92	3,840,300	20.88
2-Nov-09	20.86	21.08	20.65	20.86	5,563,000	20.82
30-Oct-09	21.43	21.50	20.81	20.92	7,148,300	20.88
29-Oct-09	20.70	21.59	20.69	21.46	5,874,900	21.42
28-Oct-09	21.19	21.35	20.60	20.68	9,282,700	20.64
27-Oct-09	21.40	21.68	21.12	21.18	6,728,400	21.14
26-Oct-09	21.40	21.72	21.14	21.27	8,447,000	21.23
23-Oct-09	22.02	22.44	21.08	21.61	19,240,700	21.57
22-Oct-09	23.43	24.15	23.05	23.91	6,257,800	23.87
21-Oct-09	23.30	24.07	23.30	23.43	4,395,800	23.39
20-Oct-09	23.51	23.60	23.21	23.41	4,309,700	23.37
19-Oct-09	23.70	23.86	23.39	23.84	4,950,300	23.80
16-Oct-09	23.83	23.86	23.29	23.71	6,320,500	23.67
15-Oct-09	22.92	23.88	22.87	23.86	7,079,500	23.82
14-Oct-09	22.98	23.19	22.73	22.93	3,067,800	22.89
13-Oct-09	22.75	22.85	22.57	22.74	2,047,600	22.70
12-Oct-09	22.71	22.86	22.52	22.72	2,424,400	22.68
9-Oct-09	22.39	22.81	22.19	22.79	3,180,600	22.75
8-Oct-09	22.30	22.47	22.02	22.39	3,199,200	22.35
7-Oct-09	22.03	22.27	21.87	22.09	2,603,800	22.05
6-Oct-09	21.93	22.23	21.81	22.14	3,245,600	22.10
5-Oct-09	21.41	21.88	21.22	21.82	4,689,600	21.78
2-Oct-09	21.19	21.58	21.16	21.39	3,652,500	21.35
1-Oct-09	21.89	21.89	21.20	21.21	4,459,500	21.17
30-Sep-09	22.27	22.27	21.68	21.99	7,256,100	21.95
29-Sep-09	22.30	22.45	22.10	22.34	3,809,800	22.30
28-Sep-09	21.62	22.34	21.62	22.30	3,484,600	22.26
25-Sep-09	22.09	22.19	21.60	21.67	5,561,700	21.63
24-Sep-09	22.07	22.36	21.88	21.95	3,719,700	21.91
23-Sep-09	22.10	22.59	22.10	22.13	4,141,700	22.09
22-Sep-09	22.38	22.40	22.05	22.19	4,489,700	22.15
21-Sep-09	22.46	22.61	22.17	22.38	3,185,100	22.34
18-Sep-09	22.82	22.82	22.42	22.51	5,304,000	22.47
17-Sep-09	22.41	22.69	22.23	22.67	4,905,000	22.63
16-Sep-09	22.43	22.44	22.02	22.40	6,014,200	22.36
15-Sep-09	22.37	22.59	22.10	22.44	6,878,000	22.40
14-Sep-09	22.45	22.85	22.25	22.71	6,323,500	22.67
11-Sep-09	22.24	22.63	21.97	22.59	7,034,900	22.55
10-Sep-09	21.98	22.29	21.90	22.24	5,477,600	22.20
9-Sep-09	21.76	22.15	21.54	22.14	6,968,800	22.10
8-Sep-09	21.46	21.81	21.40	21.76	7,337,400	21.72
4-Sep-09	20.82	21.48	20.59	21.45	7,861,800	21.41
3-Sep-09	20.29	20.88	20.13	20.87	11,143,500	20.83
2-Sep-09	21.35	21.36	20.04	20.20	21,951,600	20.16
1-Sep-09	22.26	22.69	21.79	21.86	8,332,200	21.82
31-Aug-09	22.43	22.57	22.21	22.29	5,038,500	22.25
28-Aug-09	22.66	23.15	22.44	22.60	4,206,800	22.56
27-Aug-09	22.63	22.91	22.27	22.60	5,728,800	22.56
26-Aug-09	22.90	22.92	22.54	22.85	3,590,800	22.81
25-Aug-09	22.92	23.05	22.65	22.83	4,641,400	22.79
24-Aug-09	22.99	23.29	22.80	22.93	3,885,200	22.89
21-Aug-09	22.86	23.01	22.43	22.99	5,160,700	22.95
20-Aug-09	22.55	22.67	22.17	22.63	2,857,600	22.59
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions