Cae Inc (NY: CAE )

29.60 USD -0.46 (-1.53%)
Streaming Delayed Price Updated: 11:06 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 13.30 13.32 13.19 13.19 12,104 -0.13(-0.98%)
Apr 29, 2014 13.32 13.39 13.30 13.32 12,168 +0.12(+0.91%)
Apr 28, 2014 13.19 13.25 13.11 13.20 16,762 -0.03(-0.23%)
Apr 25, 2014 13.29 13.29 13.16 13.23 27,479 -0.08(-0.60%)
Apr 24, 2014 13.32 13.32 13.16 13.31 24,401 -0.06(-0.45%)
Apr 23, 2014 13.43 13.46 13.34 13.37 23,898 -0.11(-0.82%)
Apr 22, 2014 13.61 13.66 13.44 13.48 20,787 -0.09(-0.66%)
Apr 21, 2014 13.42 13.63 13.42 13.57 16,390 +0.07(+0.52%)
Apr 17, 2014 13.34 13.50 13.50 13.50 9,200 +0.25(+1.89%)
Apr 16, 2014 13.28 13.35 13.15 13.25 23,994 +0.08(+0.61%)
Apr 15, 2014 13.18 13.30 13.17 13.17 14,222 -0.09(-0.68%)
Apr 14, 2014 13.25 13.29 13.20 13.26 10,334 +0.01(+0.08%)
Apr 11, 2014 13.30 13.39 13.23 13.25 23,766 -0.15(-1.12%)
Apr 10, 2014 13.51 13.51 13.28 13.40 13,309 -0.06(-0.45%)
Apr 09, 2014 13.40 13.54 13.28 13.46 28,976 +0.12(+0.90%)
Apr 08, 2014 13.51 13.55 13.33 13.34 20,228 -0.09(-0.67%)
Apr 07, 2014 13.65 13.77 13.35 13.43 24,470 -0.33(-2.40%)
Apr 04, 2014 13.59 13.77 13.58 13.76 32,497 +0.21(+1.55%)
Apr 03, 2014 13.88 13.88 13.38 13.55 21,367 -0.33(-2.38%)
Apr 02, 2014 13.49 13.88 13.43 13.88 25,008 +0.39(+2.89%)
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.