Cae Inc (NY: CAE )

25.62 USD -0.33 (-1.27%)
Streaming Delayed Price Updated: 10:35 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 4.090 4.120 4.080 4.090 55,800 -0.01(-0.24%)
Oct 28, 2004 4.130 4.140 4.070 4.100 14,100 +0.02(+0.49%)
Oct 27, 2004 4.000 4.080 3.850 4.080 33,300 +0.02(+0.49%)
Oct 26, 2004 4.220 4.230 4.040 4.060 19,100 -0.20(-4.69%)
Oct 25, 2004 4.290 4.300 4.210 4.260 24,000 -0.01(-0.23%)
Oct 22, 2004 4.250 4.300 4.250 4.270 6,100 -0.02(-0.47%)
Oct 21, 2004 4.320 4.320 4.260 4.290 7,000 -0.07(-1.61%)
Oct 20, 2004 4.180 4.360 4.180 4.360 49,900 +0.16(+3.81%)
Oct 19, 2004 4.250 4.350 4.200 4.200 18,300 -0.08(-1.87%)
Oct 18, 2004 4.320 4.340 4.270 4.280 13,300 -0.05(-1.15%)
Oct 15, 2004 4.330 4.360 4.280 4.330 5,600 +0.00(+0.00%)
Oct 14, 2004 4.390 4.400 4.320 4.330 4,100 -0.04(-0.92%)
Oct 13, 2004 4.350 4.380 4.330 4.370 4,500 -0.03(-0.68%)
Oct 12, 2004 4.410 4.410 4.370 4.400 4,800 -0.04(-0.90%)
Oct 11, 2004 4.440 4.480 4.440 4.440 1,800 +0.02(+0.45%)
Oct 08, 2004 4.420 4.440 4.410 4.420 12,600 +0.04(+0.91%)
Oct 07, 2004 4.420 4.430 4.380 4.380 14,400 -0.09(-2.01%)
Oct 06, 2004 4.450 4.480 4.440 4.470 10,900 -0.03(-0.67%)
Oct 05, 2004 4.450 4.510 4.430 4.500 14,100 +0.04(+0.90%)
Oct 04, 2004 4.410 4.460 4.410 4.460 3,600 +0.07(+1.59%)
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.