Cae Inc (NY: CAE )

29.60 USD +0.15 (+0.51%)
Streaming Delayed Price Updated: 12:15 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 4.400 4.620 4.400 4.600 19,600 +0.21(+4.78%)
Feb 25, 2005 4.400 4.410 4.300 4.390 19,400 -0.05(-1.13%)
Feb 24, 2005 4.400 4.510 4.340 4.440 11,300 -0.02(-0.45%)
Feb 23, 2005 4.550 4.550 4.450 4.460 17,400 -0.08(-1.76%)
Feb 22, 2005 4.660 4.700 4.510 4.540 15,600 -0.15(-3.20%)
Feb 18, 2005 4.700 4.760 4.670 4.690 61,500 -0.02(-0.42%)
Feb 17, 2005 4.450 4.740 4.450 4.710 82,900 +0.26(+5.84%)
Feb 16, 2005 4.240 4.460 4.240 4.450 39,100 +0.17(+3.97%)
Feb 15, 2005 4.250 4.280 4.220 4.280 48,700 +0.04(+0.94%)
Feb 14, 2005 4.200 4.260 4.180 4.240 18,600 +0.01(+0.24%)
Feb 11, 2005 4.070 4.250 4.030 4.230 31,000 -0.07(-1.63%)
Feb 10, 2005 4.120 4.350 4.120 4.300 42,500 +0.19(+4.62%)
Feb 09, 2005 3.990 4.110 3.980 4.110 27,100 +0.12(+3.01%)
Feb 08, 2005 4.000 4.010 3.960 3.990 21,800 -0.01(-0.25%)
Feb 07, 2005 4.000 4.000 3.980 4.000 17,400 +0.02(+0.50%)
Feb 04, 2005 4.070 4.070 3.970 3.980 39,800 -0.07(-1.73%)
Feb 03, 2005 4.060 4.080 4.020 4.050 18,500 -0.04(-0.98%)
Feb 02, 2005 4.110 4.110 4.050 4.090 11,600 +0.02(+0.49%)
Feb 01, 2005 4.000 4.100 4.000 4.070 17,300 +0.03(+0.74%)
Jan 31, 2005 4.040 4.050 4.010 4.040 26,800 +0.01(+0.25%)
Jan 28, 2005 4.050 4.060 3.990 4.030 11,100 -0.02(-0.49%)
Jan 27, 2005 3.990 4.080 3.990 4.050 47,600 +0.01(+0.25%)
Jan 26, 2005 4.090 4.090 4.020 4.040 28,800 -0.04(-0.98%)
Jan 25, 2005 3.980 4.090 3.960 4.080 39,100 +0.06(+1.49%)
Jan 24, 2005 4.080 4.080 3.990 4.020 15,500 -0.06(-1.47%)
Jan 21, 2005 4.080 4.090 4.050 4.080 59,800 +0.02(+0.49%)
Jan 20, 2005 4.100 4.100 4.030 4.060 78,000 -0.11(-2.64%)
Jan 19, 2005 4.170 4.240 4.160 4.170 35,000 +0.04(+0.97%)
Jan 18, 2005 4.090 4.190 4.030 4.130 40,500 -0.02(-0.48%)
Jan 14, 2005 4.150 4.160 4.090 4.150 22,600 -0.04(-0.95%)
Jan 13, 2005 4.200 4.200 4.160 4.190 15,300 -0.05(-1.18%)
Jan 12, 2005 4.240 4.250 4.210 4.240 17,000 +0.05(+1.19%)
Jan 11, 2005 4.200 4.270 4.190 4.190 37,800 +0.02(+0.48%)
Jan 10, 2005 4.110 4.250 4.080 4.170 20,300 +0.06(+1.46%)
Jan 07, 2005 4.050 4.110 4.030 4.110 20,900 +0.07(+1.73%)
Jan 06, 2005 3.870 4.100 3.870 4.040 148,800 -0.11(-2.65%)
Jan 05, 2005 4.020 4.250 4.020 4.150 18,700 +0.06(+1.47%)
Jan 04, 2005 4.200 4.200 4.080 4.090 41,700 -0.11(-2.62%)
Jan 03, 2005 4.200 4.220 4.090 4.200 31,700 -0.05(-1.18%)
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%)
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.