Cae Inc (NY: CAE )

30.01 USD +3.54 (+13.37%)
Streaming Delayed Price Updated: 3:13 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 2.220 2.400 2.220 2.400 19,800 +0.19(+8.60%)
Apr 29, 2003 2.200 2.210 2.200 2.210 1,400 +0.03(+1.38%)
Apr 28, 2003 2.280 2.280 2.180 2.180 24,700 +0.02(+0.93%)
Apr 25, 2003 2.180 2.180 2.150 2.160 17,300 -0.01(-0.46%)
Apr 24, 2003 2.260 2.260 2.170 2.170 61,800 -0.09(-3.98%)
Apr 23, 2003 2.300 2.300 2.230 2.260 94,500 -0.01(-0.44%)
Apr 22, 2003 2.340 2.340 2.240 2.270 54,900 +0.00(+0.00%)
Apr 21, 2003 2.290 2.290 2.250 2.270 100,900 +0.01(+0.44%)
Apr 17, 2003 2.270 2.290 2.260 2.260 35,800 -0.01(-0.44%)
Apr 16, 2003 2.340 2.350 2.270 2.270 45,700 -0.07(-2.99%)
Apr 15, 2003 2.400 2.400 2.330 2.340 32,100 -0.02(-0.85%)
Apr 14, 2003 2.390 2.400 2.360 2.360 12,100 -0.05(-2.07%)
Apr 11, 2003 2.390 2.440 2.390 2.410 30,000 +0.02(+0.84%)
Apr 10, 2003 2.340 2.390 2.340 2.390 29,700 -0.01(-0.42%)
Apr 09, 2003 2.450 2.450 2.400 2.400 21,400 -0.08(-3.23%)
Apr 08, 2003 2.510 2.510 2.400 2.480 10,500 +0.07(+2.90%)
Apr 07, 2003 2.500 2.510 2.390 2.410 35,600 +0.01(+0.42%)
Apr 04, 2003 2.650 2.650 2.390 2.400 28,900 -0.12(-4.76%)
Apr 03, 2003 2.600 2.600 2.520 2.520 19,700 +0.02(+0.80%)
Apr 02, 2003 2.370 2.500 2.370 2.500 14,300 +0.17(+7.30%)
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.