Cae Inc (NY: CAE )

29.83 USD +0.05 (+0.17%)
Streaming Delayed Price Updated: 12:19 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 6.510 6.970 6.510 6.940 33,300 +0.43(+6.61%)
Aug 30, 2005 6.320 6.560 6.320 6.510 70,400 +0.21(+3.33%)
Aug 29, 2005 6.560 6.560 6.270 6.300 67,900 -0.24(-3.67%)
Aug 26, 2005 6.580 6.600 6.460 6.540 13,300 -0.04(-0.61%)
Aug 25, 2005 6.610 6.610 6.430 6.580 31,000 +0.01(+0.15%)
Aug 24, 2005 6.680 6.780 6.530 6.570 49,400 -0.03(-0.45%)
Aug 23, 2005 6.670 6.680 6.600 6.600 20,000 -0.04(-0.60%)
Aug 22, 2005 6.580 6.650 6.530 6.640 109,000 +0.15(+2.31%)
Aug 19, 2005 6.490 6.550 6.340 6.490 22,600 +0.00(+0.00%)
Aug 18, 2005 6.610 6.610 6.420 6.490 41,400 -0.11(-1.67%)
Aug 17, 2005 6.500 6.640 6.500 6.600 33,900 +0.04(+0.61%)
Aug 16, 2005 6.740 6.740 6.530 6.560 56,900 -0.17(-2.53%)
Aug 15, 2005 6.760 6.770 6.660 6.730 89,400 -0.03(-0.44%)
Aug 12, 2005 6.450 6.810 6.440 6.760 387,700 +0.33(+5.13%)
Aug 11, 2005 5.800 6.890 5.790 6.430 440,400 +0.63(+10.86%)
Aug 10, 2005 5.730 5.830 5.710 5.800 166,200 +0.07(+1.22%)
Aug 09, 2005 5.990 5.990 5.720 5.730 291,500 -0.26(-4.34%)
Aug 08, 2005 5.940 6.060 5.800 5.990 300,600 +0.16(+2.74%)
Aug 05, 2005 5.740 5.890 5.660 5.830 19,600 +0.11(+1.92%)
Aug 04, 2005 5.740 5.740 5.700 5.720 15,200 +0.02(+0.35%)
Aug 03, 2005 5.630 5.740 5.600 5.700 20,000 +0.02(+0.35%)
Aug 02, 2005 5.960 5.960 5.590 5.680 44,800 -0.27(-4.54%)
Aug 01, 2005 5.980 5.980 5.760 5.950 45,800 +0.25(+4.39%)
Jul 29, 2005 5.770 5.770 5.590 5.700 21,300 +0.00(+0.00%)
Jul 28, 2005 5.340 5.910 5.340 5.700 392,000 +0.41(+7.75%)
Jul 27, 2005 5.290 5.340 5.190 5.290 41,000 -0.04(-0.75%)
Jul 26, 2005 5.380 5.440 5.310 5.330 18,400 -0.08(-1.48%)
Jul 25, 2005 5.430 5.430 5.300 5.410 49,800 -0.09(-1.64%)
Jul 22, 2005 5.520 5.520 5.480 5.500 10,400 +0.03(+0.55%)
Jul 21, 2005 5.510 5.510 5.460 5.470 10,000 +0.01(+0.18%)
Jul 20, 2005 5.370 5.500 5.370 5.460 17,200 +0.09(+1.68%)
Jul 19, 2005 5.390 5.390 5.210 5.370 32,600 -0.06(-1.10%)
Jul 18, 2005 5.420 5.460 5.390 5.430 57,700 +0.08(+1.50%)
Jul 15, 2005 5.490 5.490 5.320 5.350 9,800 -0.17(-3.08%)
Jul 14, 2005 5.560 5.560 5.480 5.520 8,500 -0.01(-0.18%)
Jul 13, 2005 5.450 5.550 5.430 5.530 15,100 +0.11(+2.03%)
Jul 12, 2005 5.480 5.510 5.410 5.420 31,000 -0.01(-0.18%)
Jul 11, 2005 5.420 5.510 5.420 5.430 24,600 +0.03(+0.56%)
Jul 08, 2005 5.540 5.540 5.400 5.400 261,500 -0.02(-0.37%)
Jul 07, 2005 5.330 5.450 5.260 5.420 65,600 +0.07(+1.31%)
Jul 06, 2005 5.390 5.420 5.350 5.350 48,100 +0.00(+0.00%)
Jul 05, 2005 5.330 5.390 5.230 5.350 13,600 -0.08(-1.47%)
Jul 01, 2005 5.450 5.450 5.360 5.430 5,800 +0.06(+1.12%)
Jun 30, 2005 5.340 5.420 5.340 5.370 50,300 +0.05(+0.94%)
Jun 29, 2005 5.350 5.370 5.270 5.320 9,600 +0.01(+0.19%)
Jun 28, 2005 5.150 5.320 5.150 5.310 22,700 +0.16(+3.11%)
Jun 27, 2005 5.110 5.150 5.050 5.150 29,400 +0.10(+1.98%)
Jun 24, 2005 5.130 5.130 5.050 5.050 15,900 -0.08(-1.56%)
Jun 23, 2005 5.130 5.230 4.990 5.130 41,500 -0.05(-0.97%)
Jun 22, 2005 5.300 5.300 5.100 5.180 103,200 -0.08(-1.52%)
Jun 21, 2005 5.080 5.270 5.080 5.260 175,700 +0.19(+3.75%)
Jun 20, 2005 5.050 5.140 5.050 5.070 127,500 +0.01(+0.20%)
Jun 17, 2005 5.000 5.070 4.960 5.060 24,100 +0.00(+0.00%)
Jun 16, 2005 5.050 5.080 5.030 5.060 63,600 +0.01(+0.20%)
Jun 15, 2005 4.970 5.080 4.950 5.050 86,200 +0.11(+2.23%)
Jun 14, 2005 4.760 4.940 4.740 4.940 83,400 +0.18(+3.78%)
Jun 13, 2005 4.700 4.760 4.690 4.760 104,400 -0.03(-0.63%)
Jun 10, 2005 4.780 4.810 4.720 4.790 311,400 +0.01(+0.21%)
Jun 09, 2005 4.780 4.780 4.700 4.780 301,800 -0.01(-0.21%)
Jun 08, 2005 4.700 4.800 4.700 4.790 476,400 +0.05(+1.05%)
Jun 07, 2005 4.750 4.750 4.680 4.740 62,300 -0.01(-0.21%)
Jun 06, 2005 4.840 4.840 4.750 4.750 15,100 -0.11(-2.26%)
Jun 03, 2005 4.850 4.900 4.820 4.860 30,900 +0.02(+0.41%)
Jun 02, 2005 4.730 4.850 4.700 4.840 33,400 +0.06(+1.26%)
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.