Cae Inc (NY: CAE )

29.09 USD -0.21 (-0.72%)
Streaming Delayed Price Updated: 2:58 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 17.05 17.36 17.00 17.07 506,500 +0.04(+0.23%)
Oct 29, 2020 16.70 17.05 16.70 17.03 537,996 -0.06(-0.35%)
Oct 28, 2020 17.31 17.33 17.06 17.09 729,595 -0.60(-3.39%)
Oct 27, 2020 17.56 17.91 17.56 17.69 497,341 +0.05(+0.28%)
Oct 26, 2020 18.12 18.22 17.48 17.64 512,976 -0.66(-3.61%)
Oct 23, 2020 17.76 18.43 17.74 18.30 488,600 +0.61(+3.45%)
Oct 22, 2020 17.48 17.84 17.34 17.69 614,664 +0.31(+1.78%)
Oct 21, 2020 16.80 17.49 16.77 17.38 792,210 +0.51(+3.02%)
Oct 20, 2020 16.85 17.60 16.80 16.87 811,399 +0.15(+0.90%)
Oct 19, 2020 16.16 16.82 16.13 16.72 337,972 +0.64(+3.98%)
Oct 16, 2020 15.83 16.10 15.77 16.08 195,600 +0.34(+2.16%)
Oct 15, 2020 15.84 15.84 15.54 15.74 158,477 -0.29(-1.81%)
Oct 14, 2020 16.06 16.17 15.93 16.03 199,436 -0.06(-0.37%)
Oct 13, 2020 15.87 16.24 15.87 16.09 293,478 +0.05(+0.31%)
Oct 12, 2020 16.11 16.13 15.83 16.04 114,432 -0.08(-0.50%)
Oct 09, 2020 16.12 16.31 15.92 16.12 240,600 +0.08(+0.50%)
Oct 08, 2020 16.00 16.10 15.85 16.04 230,379 +0.23(+1.45%)
Oct 07, 2020 15.64 16.00 15.64 15.81 360,738 +0.37(+2.40%)
Oct 06, 2020 15.65 15.76 15.31 15.44 417,810 -0.09(-0.58%)
Oct 05, 2020 15.54 15.69 15.39 15.53 354,917 +0.21(+1.37%)
Oct 02, 2020 14.90 15.35 14.90 15.32 396,100 +0.03(+0.20%)
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.