Cae Inc (NY: CAE )

29.34 USD +0.09 (+0.31%)
Streaming Delayed Price Updated: 12:31 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 10.04 10.17 10.04 10.17 23,289 +0.13(+1.29%)
Dec 28, 2012 10.29 10.32 10.04 10.04 10,916 -0.24(-2.33%)
Dec 27, 2012 10.31 10.34 10.23 10.28 14,367 +0.01(+0.10%)
Dec 26, 2012 10.21 10.36 10.14 10.27 9,671 +0.02(+0.20%)
Dec 24, 2012 10.33 10.38 10.24 10.25 24,023 -0.10(-0.97%)
Dec 21, 2012 10.23 10.38 10.18 10.35 26,014 +0.07(+0.68%)
Dec 20, 2012 10.38 10.39 10.26 10.28 22,175 -0.03(-0.29%)
Dec 19, 2012 10.34 10.43 10.31 10.31 6,500 -0.08(-0.77%)
Dec 18, 2012 10.20 10.39 10.12 10.39 41,006 +0.18(+1.76%)
Dec 17, 2012 10.13 10.26 10.13 10.21 35,931 +0.18(+1.79%)
Dec 14, 2012 10.15 10.18 10.00 10.03 12,300 -0.14(-1.38%)
Dec 13, 2012 10.16 10.28 10.14 10.17 16,333 +0.01(+0.10%)
Dec 12, 2012 10.20 10.30 9.940 10.16 61,235 -0.02(-0.20%)
Dec 11, 2012 10.16 10.32 10.12 10.18 11,544 +0.05(+0.49%)
Dec 10, 2012 10.13 10.16 10.11 10.13 8,872 +0.09(+0.90%)
Dec 07, 2012 10.20 10.20 10.04 10.04 11,100 -0.13(-1.28%)
Dec 06, 2012 9.870 10.31 9.870 10.17 29,853 +0.31(+3.14%)
Dec 05, 2012 9.860 9.990 9.830 9.860 14,200 +0.05(+0.51%)
Dec 04, 2012 9.810 9.970 9.770 9.810 34,734 -0.12(-1.21%)
Nov 30, 2012 9.680 9.930 9.630 9.930 47,236 +0.26(+2.69%)
Nov 29, 2012 9.610 9.730 9.610 9.670 7,353 +0.01(+0.10%)
Nov 28, 2012 9.530 9.670 9.520 9.660 15,214 +0.08(+0.84%)
Nov 27, 2012 9.500 9.580 9.500 9.580 19,171 +0.06(+0.63%)
Nov 26, 2012 9.680 9.680 9.460 9.520 45,834 -0.26(-2.66%)
Nov 23, 2012 9.700 9.780 9.690 9.780 10,345 +0.19(+1.98%)
Nov 21, 2012 9.470 9.590 9.410 9.590 17,378 +0.05(+0.52%)
Nov 20, 2012 9.590 9.590 9.410 9.540 24,664 -0.11(-1.14%)
Nov 19, 2012 9.630 9.674 9.590 9.650 13,541 +0.15(+1.58%)
Nov 16, 2012 9.460 9.530 9.440 9.500 16,325 +0.12(+1.28%)
Nov 15, 2012 9.630 9.630 9.310 9.380 61,888 -0.31(-3.20%)
Nov 14, 2012 9.920 9.920 9.600 9.690 14,466 -0.24(-2.42%)
Nov 13, 2012 9.890 9.930 9.820 9.930 41,944 +0.04(+0.40%)
Nov 12, 2012 9.940 9.970 9.820 9.890 18,090 -0.01(-0.10%)
Nov 09, 2012 10.15 10.15 9.900 9.900 32,063 -0.39(-3.79%)
Nov 08, 2012 10.31 10.31 10.08 10.29 56,981 -0.17(-1.63%)
Nov 07, 2012 10.60 10.62 10.37 10.46 17,487 -0.21(-1.97%)
Nov 06, 2012 10.63 10.68 10.60 10.67 10,755 -0.03(-0.28%)
Nov 05, 2012 10.62 10.70 10.61 10.70 7,462 -0.01(-0.09%)
Nov 02, 2012 10.91 10.91 10.64 10.71 13,893 -0.18(-1.65%)
Nov 01, 2012 10.98 10.99 10.78 10.89 30,097 -0.02(-0.18%)
Oct 31, 2012 10.76 11.09 10.67 10.91 17,677 +0.05(+0.46%)
Oct 26, 2012 10.62 10.86 10.86 10.86 14,700 +0.23(+2.16%)
Oct 25, 2012 10.50 10.64 10.47 10.63 16,373 +0.13(+1.24%)
Oct 24, 2012 10.58 10.58 10.40 10.50 5,113 +0.02(+0.19%)
Oct 23, 2012 10.52 10.56 10.43 10.48 13,067 -0.33(-3.05%)
Oct 19, 2012 10.84 10.94 10.73 10.81 6,110 +0.01(+0.09%)
Oct 18, 2012 10.83 10.90 10.76 10.80 11,343 -0.08(-0.74%)
Oct 17, 2012 10.83 10.88 10.73 10.88 6,100 +0.06(+0.55%)
Oct 16, 2012 10.70 10.86 10.69 10.82 7,580 -0.06(-0.55%)
Oct 15, 2012 10.53 10.88 10.53 10.88 16,989 +0.35(+3.32%)
Oct 12, 2012 10.53 10.53 10.40 10.53 9,145 -0.01(-0.09%)
Oct 11, 2012 10.56 10.68 10.50 10.54 7,700 +0.14(+1.35%)
Oct 10, 2012 10.60 10.60 10.40 10.40 6,919 -0.18(-1.70%)
Oct 09, 2012 10.72 10.78 10.56 10.58 4,794 -0.05(-0.47%)
Oct 08, 2012 10.78 10.78 10.61 10.63 9,464 -0.12(-1.12%)
Oct 05, 2012 10.83 10.86 10.73 10.75 4,500 +0.07(+0.66%)
Oct 04, 2012 10.73 10.79 10.65 10.68 5,070 +0.03(+0.28%)
Oct 03, 2012 10.72 10.72 10.62 10.65 9,400 -0.10(-0.93%)
Oct 02, 2012 10.66 10.75 10.60 10.75 7,576 +0.21(+1.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.