Cae Inc (NY: CAE )

29.58 USD -0.48 (-1.60%)
Streaming Delayed Price Updated: 2:05 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 8.530 8.660 8.430 8.560 74,000 +0.11(+1.30%)
Aug 30, 2006 8.740 8.740 8.410 8.450 75,500 -0.22(-2.54%)
Aug 29, 2006 8.580 8.710 8.430 8.670 42,100 +0.12(+1.40%)
Aug 28, 2006 8.590 8.610 8.520 8.550 25,300 +0.02(+0.23%)
Aug 25, 2006 8.500 8.580 8.490 8.530 25,400 +0.08(+0.95%)
Aug 24, 2006 8.460 8.510 8.350 8.450 55,200 -0.01(-0.12%)
Aug 23, 2006 8.270 8.510 8.270 8.460 40,200 +0.19(+2.30%)
Aug 22, 2006 8.270 8.310 8.240 8.270 21,600 -0.02(-0.24%)
Aug 21, 2006 8.330 8.400 8.210 8.290 24,800 +0.01(+0.12%)
Aug 18, 2006 8.250 8.420 8.250 8.280 24,000 -0.08(-0.96%)
Aug 17, 2006 8.390 8.470 8.230 8.360 86,400 +0.06(+0.72%)
Aug 16, 2006 8.440 8.510 8.280 8.300 44,600 +0.02(+0.24%)
Aug 15, 2006 8.110 8.370 8.110 8.280 164,000 +0.13(+1.60%)
Aug 14, 2006 8.050 8.150 8.010 8.150 229,300 +0.05(+0.62%)
Aug 11, 2006 8.140 8.400 8.070 8.100 293,600 +0.00(+0.00%)
Aug 10, 2006 7.990 8.200 7.990 8.100 73,100 +0.38(+4.92%)
Aug 09, 2006 7.800 7.880 7.720 7.720 36,100 -0.08(-1.03%)
Aug 08, 2006 7.920 7.920 7.800 7.800 6,000 -0.03(-0.38%)
Aug 07, 2006 7.940 7.940 7.760 7.830 7,900 -0.01(-0.13%)
Aug 04, 2006 7.860 7.920 7.820 7.840 13,300 -0.03(-0.38%)
Aug 03, 2006 7.820 7.900 7.770 7.870 16,400 +0.14(+1.81%)
Aug 02, 2006 7.640 7.850 7.600 7.730 44,600 +0.04(+0.52%)
Aug 01, 2006 7.600 7.690 7.510 7.690 28,600 -0.01(-0.13%)
Jul 31, 2006 7.690 7.800 7.620 7.700 13,000 -0.03(-0.39%)
Jul 28, 2006 7.610 7.760 7.570 7.730 17,800 +0.20(+2.66%)
Jul 27, 2006 7.630 7.750 7.480 7.530 54,900 -0.07(-0.92%)
Jul 26, 2006 7.670 7.690 7.540 7.600 70,300 -0.14(-1.81%)
Jul 25, 2006 7.470 7.760 7.460 7.740 58,100 +0.23(+3.06%)
Jul 24, 2006 7.360 7.510 7.350 7.510 68,900 +0.09(+1.21%)
Jul 21, 2006 7.680 7.680 7.420 7.420 32,200 -0.26(-3.39%)
Jul 20, 2006 7.600 7.910 7.600 7.680 19,700 +0.01(+0.13%)
Jul 19, 2006 7.430 7.700 7.430 7.670 15,000 +0.19(+2.54%)
Jul 18, 2006 7.410 7.510 7.410 7.480 12,900 +0.10(+1.36%)
Jul 17, 2006 7.300 7.420 7.300 7.380 12,100 +0.01(+0.14%)
Jul 14, 2006 7.460 7.580 7.350 7.370 56,400 -0.04(-0.54%)
Jul 13, 2006 7.590 7.670 7.350 7.410 16,800 -0.25(-3.26%)
Jul 12, 2006 7.620 7.730 7.560 7.660 32,300 +0.00(+0.00%)
Jul 11, 2006 7.780 7.830 7.510 7.660 74,900 -0.14(-1.79%)
Jul 10, 2006 7.800 7.830 7.770 7.800 17,100 -0.06(-0.76%)
Jul 07, 2006 7.760 7.880 7.760 7.860 26,000 +0.06(+0.77%)
Jul 06, 2006 7.840 7.880 7.740 7.800 43,700 -0.06(-0.76%)
Jul 05, 2006 7.820 7.890 7.750 7.860 30,400 +0.21(+2.75%)
Jul 03, 2006 7.580 7.760 7.560 7.650 10,700 +0.01(+0.13%)
Jun 30, 2006 7.680 7.780 7.620 7.640 25,500 -0.05(-0.65%)
Jun 29, 2006 7.480 7.700 7.480 7.690 45,300 +0.25(+3.36%)
Jun 28, 2006 7.530 7.530 7.440 7.440 12,800 -0.04(-0.53%)
Jun 27, 2006 7.560 7.560 7.420 7.480 21,800 -0.07(-0.93%)
Jun 26, 2006 7.550 7.600 7.540 7.550 24,400 +0.02(+0.27%)
Jun 23, 2006 7.380 7.590 7.380 7.530 18,700 +0.14(+1.89%)
Jun 22, 2006 7.410 7.620 7.380 7.390 16,000 -0.17(-2.25%)
Jun 21, 2006 7.390 7.560 7.350 7.560 71,700 +0.20(+2.72%)
Jun 20, 2006 7.500 7.500 7.270 7.360 33,400 -0.12(-1.60%)
Jun 19, 2006 7.600 7.640 7.350 7.480 20,400 -0.20(-2.60%)
Jun 16, 2006 7.720 7.730 7.640 7.680 22,700 -0.06(-0.78%)
Jun 15, 2006 7.700 7.800 7.610 7.740 53,800 +0.08(+1.04%)
Jun 14, 2006 7.670 7.850 7.550 7.660 51,900 +0.06(+0.79%)
Jun 13, 2006 7.750 7.770 7.420 7.600 54,700 -0.25(-3.18%)
Jun 12, 2006 7.870 7.990 7.800 7.850 93,900 -0.02(-0.25%)
Jun 09, 2006 8.010 8.150 7.870 7.870 61,400 +0.05(+0.64%)
Jun 08, 2006 7.700 7.900 7.700 7.820 91,000 -0.06(-0.76%)
Jun 07, 2006 7.730 8.030 7.680 7.880 37,500 +0.25(+3.28%)
Jun 06, 2006 7.870 7.900 7.550 7.630 205,900 -0.33(-4.15%)
Jun 05, 2006 8.240 8.240 7.670 7.960 93,100 -0.34(-4.10%)
Jun 02, 2006 8.220 8.350 8.200 8.300 40,400 +0.07(+0.85%)
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.