Cae Inc (NY: CAE )

29.55 USD -0.51 (-1.71%)
Streaming Delayed Price Updated: 2:02 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 4.200 4.250 4.180 4.250 21,300 +0.09(+2.16%)
Dec 30, 2004 4.120 4.190 4.120 4.160 22,100 +0.01(+0.24%)
Dec 29, 2004 4.090 4.150 4.090 4.150 33,300 +0.12(+2.98%)
Dec 28, 2004 4.010 4.050 3.930 4.030 20,700 -0.02(-0.49%)
Dec 27, 2004 4.020 4.050 4.010 4.050 12,700 -0.03(-0.74%)
Dec 23, 2004 4.060 4.080 4.040 4.080 26,400 +0.04(+0.99%)
Dec 22, 2004 4.050 4.050 4.000 4.040 156,400 +0.00(+0.00%)
Dec 21, 2004 4.110 4.110 4.000 4.040 120,000 +0.00(+0.00%)
Dec 20, 2004 3.920 4.080 3.920 4.040 365,800 +0.11(+2.80%)
Dec 17, 2004 3.800 3.960 3.750 3.930 36,900 +0.13(+3.42%)
Dec 16, 2004 3.730 3.820 3.620 3.800 177,000 +0.09(+2.43%)
Dec 15, 2004 3.650 3.710 3.640 3.710 75,900 +0.06(+1.64%)
Dec 14, 2004 3.680 3.700 3.620 3.650 72,900 +0.00(+0.00%)
Dec 13, 2004 3.720 3.720 3.590 3.650 32,200 -0.03(-0.82%)
Dec 10, 2004 3.700 3.700 3.650 3.680 25,100 -0.04(-1.08%)
Dec 09, 2004 3.760 3.760 3.660 3.720 54,300 +0.00(+0.00%)
Dec 08, 2004 3.800 3.800 3.690 3.720 45,900 -0.09(-2.36%)
Dec 07, 2004 3.870 3.870 3.780 3.810 35,500 -0.04(-1.04%)
Dec 06, 2004 3.780 3.870 3.780 3.850 773,600 +0.05(+1.32%)
Dec 03, 2004 3.890 3.890 3.790 3.800 31,300 -0.05(-1.30%)
Dec 02, 2004 3.900 3.900 3.820 3.850 70,100 -0.03(-0.77%)
Dec 01, 2004 3.750 3.880 3.750 3.880 31,100 +0.10(+2.65%)
Nov 30, 2004 3.820 3.880 3.770 3.780 24,100 -0.05(-1.31%)
Nov 29, 2004 3.880 3.940 3.810 3.830 35,500 -0.04(-1.03%)
Nov 26, 2004 3.930 3.930 3.860 3.870 9,800 -0.05(-1.28%)
Nov 24, 2004 3.860 3.940 3.850 3.920 50,000 +0.07(+1.82%)
Nov 23, 2004 3.860 3.860 3.810 3.850 41,000 -0.01(-0.26%)
Nov 22, 2004 3.920 3.920 3.830 3.860 16,100 -0.01(-0.26%)
Nov 19, 2004 3.820 3.890 3.820 3.870 22,300 +0.02(+0.52%)
Nov 18, 2004 3.800 3.880 3.790 3.850 50,300 +0.00(+0.00%)
Nov 17, 2004 3.910 3.920 3.820 3.850 55,300 -0.04(-1.03%)
Nov 16, 2004 3.810 3.910 3.770 3.890 28,400 +0.08(+2.10%)
Nov 15, 2004 3.900 3.910 3.770 3.810 68,300 -0.09(-2.31%)
Nov 12, 2004 4.020 4.020 3.860 3.900 30,000 -0.14(-3.47%)
Nov 11, 2004 3.880 4.040 3.880 4.040 8,600 +0.09(+2.28%)
Nov 10, 2004 4.020 4.020 3.900 3.950 18,500 -0.04(-1.00%)
Nov 09, 2004 4.080 4.080 3.980 3.990 27,000 -0.05(-1.24%)
Nov 08, 2004 3.940 4.040 3.940 4.040 17,300 +0.11(+2.80%)
Nov 05, 2004 4.050 4.070 3.890 3.930 47,700 -0.12(-2.96%)
Nov 04, 2004 3.980 4.080 3.910 4.050 13,500 +0.05(+1.25%)
Nov 03, 2004 4.010 4.050 3.900 4.000 79,400 +0.05(+1.27%)
Nov 02, 2004 3.960 4.000 3.900 3.950 34,800 -0.04(-1.00%)
Nov 01, 2004 4.130 4.130 3.990 3.990 20,000 -0.10(-2.44%)
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.