Cae Inc (NY: CAE )

26.21 USD +1.58 (+6.41%)
Streaming Delayed Price Updated: 12:47 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 16.18 16.28 15.77 16.19 312,736 -0.09(-0.55%)
Jun 29, 2020 16.14 16.45 15.95 16.28 444,177 +0.32(+2.01%)
Jun 26, 2020 15.86 16.02 15.51 15.96 471,600 -0.01(-0.06%)
Jun 25, 2020 15.83 16.23 15.83 15.97 335,213 +0.05(+0.31%)
Jun 24, 2020 16.56 16.56 15.61 15.92 439,040 -0.83(-4.96%)
Jun 23, 2020 16.97 17.03 16.67 16.75 438,344 -0.04(-0.24%)
Jun 22, 2020 16.43 16.79 16.08 16.79 490,537 +0.29(+1.76%)
Jun 19, 2020 17.25 17.52 16.43 16.50 1,074,500 -0.53(-3.11%)
Jun 18, 2020 17.26 17.40 16.86 17.03 510,388 -0.38(-2.18%)
Jun 17, 2020 17.57 17.79 17.08 17.41 491,594 -0.06(-0.34%)
Jun 16, 2020 18.06 18.25 17.23 17.47 510,790 +0.09(+0.52%)
Jun 15, 2020 17.09 17.70 16.60 17.38 728,757 -0.48(-2.69%)
Jun 12, 2020 18.73 19.03 17.33 17.86 608,700 -0.14(-0.78%)
Jun 11, 2020 18.78 19.07 17.80 18.00 821,343 -2.03(-10.13%)
Jun 10, 2020 20.08 20.29 19.25 20.03 637,474 -0.09(-0.45%)
Jun 09, 2020 19.99 20.33 19.34 20.12 838,436 -0.76(-3.64%)
Jun 08, 2020 19.68 21.22 19.59 20.88 701,448 +1.61(+8.35%)
Jun 05, 2020 18.85 20.04 18.85 19.27 746,400 +1.34(+7.47%)
Jun 04, 2020 17.35 18.07 16.78 17.93 726,435 +0.54(+3.11%)
Jun 03, 2020 16.10 17.67 16.03 17.39 1,094,957 +1.51(+9.51%)
Jun 02, 2020 15.48 15.99 15.31 15.88 630,948 +0.59(+3.86%)
Jun 01, 2020 14.97 15.44 14.76 15.29 403,079 +0.26(+1.73%)
May 29, 2020 15.38 15.44 14.51 15.03 795,000 -0.57(-3.65%)
May 28, 2020 15.77 16.01 15.38 15.60 812,939 +0.07(+0.45%)
May 27, 2020 14.80 15.58 14.54 15.53 971,267 +1.24(+8.68%)
May 26, 2020 13.68 14.43 13.61 14.29 977,910 +0.73(+5.38%)
May 22, 2020 15.65 15.72 13.27 13.56 960,200 -0.91(-6.29%)
May 21, 2020 14.76 14.80 14.33 14.47 1,115,312 -0.23(-1.56%)
May 20, 2020 15.07 15.30 14.59 14.70 695,825 -0.15(-1.01%)
May 19, 2020 15.00 15.21 14.38 14.85 587,241 -0.14(-0.93%)
May 18, 2020 14.14 15.15 14.14 14.99 544,395 +1.31(+9.58%)
May 15, 2020 13.79 14.06 13.46 13.68 1,052,200 -0.20(-1.44%)
May 14, 2020 13.80 14.20 13.21 13.88 659,347 -0.27(-1.91%)
May 13, 2020 14.70 14.70 13.72 14.15 621,861 -0.59(-4.00%)
May 12, 2020 15.76 15.78 14.72 14.74 355,779 -0.94(-5.99%)
May 11, 2020 15.55 15.82 15.37 15.68 234,967 -0.15(-0.95%)
May 08, 2020 15.56 15.91 15.45 15.83 334,300 +0.46(+2.99%)
May 07, 2020 15.53 15.82 15.23 15.37 612,002 +0.00(+0.00%)
May 06, 2020 15.40 15.43 14.98 15.37 544,512 -0.07(-0.45%)
May 05, 2020 15.57 16.07 15.26 15.44 481,333 +0.05(+0.32%)
May 04, 2020 15.21 15.68 14.91 15.39 668,452 -0.69(-4.29%)
May 01, 2020 16.18 16.20 15.81 16.08 525,500 -0.48(-2.90%)
Apr 30, 2020 16.83 16.94 16.06 16.56 558,235 -0.58(-3.38%)
Apr 29, 2020 16.60 17.50 16.49 17.14 559,170 +1.08(+6.72%)
Apr 28, 2020 15.11 16.17 14.82 16.06 893,857 +1.30(+8.81%)
Apr 27, 2020 14.05 14.92 13.97 14.76 414,749 +0.82(+5.88%)
Apr 24, 2020 14.19 14.21 13.79 13.94 409,100 -0.22(-1.55%)
Apr 23, 2020 14.33 14.52 13.98 14.16 610,844 -0.10(-0.70%)
Apr 22, 2020 15.02 15.08 14.24 14.26 613,804 -0.41(-2.79%)
Apr 21, 2020 14.90 15.13 14.53 14.67 1,265,077 -0.48(-3.17%)
Apr 20, 2020 15.27 15.50 15.00 15.15 635,824 -0.44(-2.82%)
Apr 17, 2020 14.75 15.95 14.70 15.59 1,763,700 +1.49(+10.57%)
Apr 16, 2020 13.95 14.46 13.77 14.10 1,034,493 +0.20(+1.44%)
Apr 15, 2020 13.87 14.08 13.65 13.90 842,632 -0.40(-2.80%)
Apr 14, 2020 13.25 14.40 13.25 14.30 1,004,078 +1.22(+9.33%)
Apr 13, 2020 13.97 14.02 12.95 13.08 519,125 -0.54(-3.96%)
Apr 09, 2020 13.86 14.74 13.38 13.62 863,200 +0.34(+2.56%)
Apr 08, 2020 12.63 13.37 12.47 13.28 1,062,584 +0.89(+7.18%)
Apr 07, 2020 12.57 13.16 12.16 12.39 1,035,578 +0.47(+3.94%)
Apr 06, 2020 11.78 12.25 11.66 11.92 866,432 +0.71(+6.33%)
Apr 03, 2020 11.98 12.08 10.90 11.21 886,500 -0.72(-6.04%)
Apr 02, 2020 11.73 12.38 11.58 11.93 742,484 +0.30(+2.58%)
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.