Cae Inc (NY: CAE )

30.33 USD +0.71 (+2.41%)
Streaming Delayed Price Updated: 2:20 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 7.860 7.890 7.720 7.740 15,625 -0.19(-2.40%)
Oct 29, 2009 7.860 7.970 7.804 7.930 19,912 +0.11(+1.41%)
Oct 28, 2009 8.270 8.290 7.750 7.820 45,882 -0.58(-6.90%)
Oct 27, 2009 8.300 8.400 8.249 8.400 22,620 +0.04(+0.48%)
Oct 26, 2009 8.550 8.570 8.360 8.360 21,958 -0.29(-3.35%)
Oct 23, 2009 8.640 8.650 8.550 8.650 15,037 -0.07(-0.80%)
Oct 22, 2009 9.210 9.210 8.700 8.720 22,731 -0.10(-1.13%)
Oct 21, 2009 8.680 8.900 8.650 8.820 10,463 +0.16(+1.85%)
Oct 20, 2009 8.660 8.710 8.660 8.660 27,586 -0.30(-3.35%)
Oct 19, 2009 8.700 9.000 8.700 8.960 32,522 +0.24(+2.75%)
Oct 16, 2009 8.650 8.720 8.640 8.720 3,230 -0.04(-0.46%)
Oct 15, 2009 8.760 8.810 8.730 8.760 6,870 -0.13(-1.46%)
Oct 14, 2009 8.750 8.890 8.690 8.890 7,190 +0.23(+2.66%)
Oct 13, 2009 8.880 8.950 8.660 8.660 32,144 -0.11(-1.25%)
Oct 12, 2009 8.860 8.990 8.750 8.770 7,263 -0.12(-1.35%)
Oct 09, 2009 8.600 8.890 8.590 8.890 19,116 +0.34(+3.98%)
Oct 08, 2009 8.400 8.550 8.350 8.550 23,102 +0.17(+2.03%)
Oct 07, 2009 8.340 8.380 8.290 8.380 12,292 -0.01(-0.12%)
Oct 06, 2009 8.350 8.460 8.330 8.390 25,963 +0.04(+0.48%)
Oct 05, 2009 8.260 8.350 8.090 8.350 29,302 +0.31(+3.86%)
Oct 02, 2009 8.200 8.270 8.040 8.040 27,803 -0.19(-2.31%)
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.