Cae Inc (NY: CAE )

29.66 USD +0.14 (+0.47%)
Streaming Delayed Price Updated: 12:37 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 13.57 13.65 13.46 13.46 24,781 +0.08(+0.60%)
May 29, 2014 13.69 13.69 13.38 13.38 9,838 -0.07(-0.52%)
May 28, 2014 13.56 13.74 13.45 13.45 14,044 +0.00(+0.00%)
May 27, 2014 13.69 13.73 13.45 13.45 9,885 -0.04(-0.30%)
May 23, 2014 13.71 13.49 13.49 13.49 11,500 -0.32(-2.32%)
May 22, 2014 13.59 13.95 13.58 13.81 11,265 +0.34(+2.52%)
May 21, 2014 13.49 13.73 13.41 13.47 9,559 +0.05(+0.37%)
May 20, 2014 13.48 13.65 13.42 13.42 20,415 +0.00(+0.00%)
May 19, 2014 13.47 13.50 13.34 13.42 3,866 +0.01(+0.07%)
May 16, 2014 13.56 13.56 13.37 13.41 22,332 -0.19(-1.40%)
May 15, 2014 13.24 13.67 13.24 13.60 23,867 +0.50(+3.82%)
May 14, 2014 13.33 13.36 13.10 13.10 27,892 -0.30(-2.24%)
May 13, 2014 13.34 13.44 13.32 13.40 9,316 +0.08(+0.60%)
May 12, 2014 13.26 13.35 13.23 13.32 14,623 +0.12(+0.91%)
May 09, 2014 13.30 13.32 13.18 13.20 8,104 -0.12(-0.90%)
May 08, 2014 13.44 13.53 13.22 13.32 13,893 +0.12(+0.91%)
May 07, 2014 13.22 13.26 13.12 13.20 14,469 -0.09(-0.68%)
May 06, 2014 13.00 13.34 13.00 13.29 40,435 +0.11(+0.83%)
May 05, 2014 13.26 13.26 13.12 13.18 26,085 -0.13(-0.98%)
May 02, 2014 13.26 13.36 13.26 13.31 8,038 +0.16(+1.22%)
May 01, 2014 13.10 13.19 13.00 13.15 14,915 -0.04(-0.30%)
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%)
Apr 01, 2014 13.19 13.54 13.19 13.49 25,498 +0.31(+2.35%)
Mar 31, 2014 13.13 13.22 13.00 13.18 53,830 +0.07(+0.53%)
Mar 28, 2014 13.45 13.47 13.04 13.11 39,303 -0.33(-2.46%)
Mar 27, 2014 13.48 13.49 13.40 13.44 14,233 +0.04(+0.30%)
Mar 26, 2014 13.32 13.49 13.30 13.40 15,467 +0.08(+0.60%)
Mar 25, 2014 13.31 13.38 13.27 13.32 19,710 +0.11(+0.83%)
Mar 24, 2014 13.22 13.28 13.03 13.21 41,010 +0.03(+0.23%)
Mar 21, 2014 13.51 13.51 13.18 13.18 20,583 -0.12(-0.90%)
Mar 20, 2014 13.36 13.41 13.29 13.30 15,698 -0.05(-0.37%)
Mar 19, 2014 13.53 13.53 13.21 13.35 17,392 -0.18(-1.33%)
Mar 18, 2014 13.44 13.62 13.39 13.53 55,315 +0.18(+1.35%)
Mar 17, 2014 13.40 13.45 13.25 13.35 34,181 -0.03(-0.22%)
Mar 14, 2014 13.43 13.46 13.35 13.38 9,879 -0.10(-0.74%)
Mar 13, 2014 13.63 13.65 13.35 13.48 52,332 -0.11(-0.81%)
Mar 12, 2014 13.50 13.64 13.42 13.59 70,550 -0.02(-0.15%)
Mar 11, 2014 13.76 13.76 13.50 13.61 36,342 -0.13(-0.95%)
Mar 10, 2014 13.75 13.81 13.66 13.74 26,636 -0.01(-0.07%)
Mar 07, 2014 13.76 13.85 13.65 13.75 18,193 -0.07(-0.51%)
Mar 06, 2014 13.92 13.92 13.71 13.82 33,183 -0.04(-0.29%)
Mar 05, 2014 13.91 13.93 13.74 13.86 23,881 -0.04(-0.29%)
Mar 04, 2014 13.84 13.99 13.84 13.90 28,109 +0.07(+0.51%)
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.