Cae Inc (NY: CAE )

29.16 USD -0.14 (-0.48%)
Streaming Delayed Price Updated: 10:36 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 25.64 26.27 25.59 26.17 512,600 +1.06(+4.22%)
Aug 29, 2019 25.21 25.38 25.07 25.11 166,375 +0.09(+0.36%)
Aug 28, 2019 25.11 25.11 24.82 25.02 172,631 -0.16(-0.64%)
Aug 27, 2019 24.99 25.37 24.94 25.18 266,268 +0.11(+0.44%)
Aug 26, 2019 25.21 25.27 24.85 25.07 233,182 -0.05(-0.20%)
Aug 23, 2019 25.89 26.01 25.07 25.12 182,400 -0.85(-3.27%)
Aug 22, 2019 26.16 26.20 25.75 25.97 139,835 -0.21(-0.80%)
Aug 21, 2019 26.06 26.32 25.97 26.18 202,661 +0.32(+1.24%)
Aug 20, 2019 25.81 26.00 25.66 25.86 226,261 +0.09(+0.35%)
Aug 19, 2019 25.72 26.04 25.50 25.77 214,259 +0.22(+0.86%)
Aug 16, 2019 24.95 25.59 24.91 25.55 443,900 +0.52(+2.08%)
Aug 15, 2019 25.17 25.18 24.21 25.03 481,174 -0.68(-2.64%)
Aug 14, 2019 26.38 26.38 23.11 25.71 875,753 -1.36(-5.02%)
Aug 13, 2019 26.87 27.14 26.80 27.07 206,513 +0.15(+0.56%)
Aug 12, 2019 27.08 27.08 26.74 26.92 113,889 -0.20(-0.74%)
Aug 09, 2019 27.26 27.49 26.93 27.12 103,200 -0.17(-0.62%)
Aug 08, 2019 26.89 27.38 26.89 27.29 235,040 +0.44(+1.64%)
Aug 07, 2019 26.47 26.99 26.32 26.85 120,688 +0.11(+0.41%)
Aug 06, 2019 26.62 27.24 26.42 26.74 206,817 +0.12(+0.45%)
Aug 05, 2019 27.06 27.18 26.33 26.62 98,822 -0.56(-2.06%)
Aug 02, 2019 27.25 27.45 26.97 27.18 162,300 -0.11(-0.40%)
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.