Cae Inc (NY: CAE )

26.48 USD -0.49 (-1.82%)
Streaming Delayed Price Updated: 2:45 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 27.74 27.74 27.74 306,864 -0.14(-0.50%)
Dec 30, 2020 27.58 27.95 27.38 27.88 306,864 +0.49(+1.79%)
Dec 29, 2020 27.38 27.58 27.22 27.39 278,222 +0.30(+1.11%)
Dec 28, 2020 27.09 27.34 27.00 27.09 117,550 +0.17(+0.63%)
Dec 24, 2020 27.13 27.15 26.82 26.92 139,800 -0.17(-0.63%)
Dec 23, 2020 26.29 27.29 26.29 27.09 268,693 +0.95(+3.63%)
Dec 22, 2020 26.10 26.18 25.75 26.14 198,476 +0.26(+1.00%)
Dec 21, 2020 25.45 25.95 24.89 25.88 250,647 -0.17(-0.65%)
Dec 18, 2020 25.87 26.34 25.83 26.05 284,500 +0.08(+0.31%)
Dec 17, 2020 26.01 26.07 25.57 25.97 380,258 +0.89(+3.55%)
Dec 16, 2020 25.50 25.72 24.99 25.08 500,906 -0.60(-2.34%)
Dec 15, 2020 24.74 25.83 24.61 25.68 442,542 +1.16(+4.73%)
Dec 14, 2020 25.07 25.36 24.51 24.52 234,363 +0.11(+0.45%)
Dec 11, 2020 24.77 24.78 24.18 24.41 197,700 -0.74(-2.94%)
Dec 10, 2020 24.41 25.24 24.18 25.15 306,846 +0.53(+2.15%)
Dec 09, 2020 24.77 25.15 24.28 24.62 262,971 +0.02(+0.08%)
Dec 08, 2020 25.10 25.52 24.50 24.60 342,652 -0.82(-3.23%)
Dec 07, 2020 25.80 25.80 25.05 25.42 260,055 -0.46(-1.78%)
Dec 04, 2020 25.30 26.02 25.20 25.88 200,200 +0.86(+3.44%)
Dec 03, 2020 24.62 25.38 24.53 25.02 310,863 +0.57(+2.33%)
Dec 02, 2020 24.34 24.74 24.21 24.45 348,641 +0.01(+0.04%)
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.