Cae Inc (NY: CAE )

25.60 USD +0.18 (+0.71%)
Streaming Delayed Price Updated: 12:51 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 10.68 11.20 10.68 10.69 31,506 -0.10(-0.93%)
Oct 28, 2011 10.71 10.80 10.67 10.79 15,433 -0.05(-0.46%)
Oct 27, 2011 10.79 10.84 10.54 10.84 25,003 +0.34(+3.24%)
Oct 26, 2011 10.56 10.61 10.45 10.50 19,247 +0.02(+0.19%)
Oct 25, 2011 10.58 10.62 10.44 10.48 29,127 -0.21(-1.96%)
Oct 24, 2011 10.60 10.70 10.53 10.69 29,930 +0.23(+2.20%)
Oct 21, 2011 10.43 10.51 10.40 10.46 9,631 +0.18(+1.75%)
Oct 20, 2011 10.25 10.43 10.16 10.28 26,589 -0.03(-0.29%)
Oct 19, 2011 10.09 10.58 10.09 10.31 35,650 +0.27(+2.69%)
Oct 18, 2011 9.820 10.11 9.750 10.04 29,726 +0.25(+2.55%)
Oct 17, 2011 9.760 9.870 9.750 9.790 33,011 +0.04(+0.41%)
Oct 14, 2011 9.670 9.750 9.540 9.750 34,049 +0.17(+1.77%)
Oct 13, 2011 9.470 9.640 9.390 9.580 17,202 +0.00(+0.00%)
Oct 12, 2011 9.400 9.610 9.380 9.580 23,693 +0.32(+3.46%)
Oct 11, 2011 9.420 9.440 9.210 9.260 14,125 -0.31(-3.24%)
Oct 10, 2011 9.320 9.570 9.320 9.570 11,869 +0.41(+4.48%)
Oct 07, 2011 9.330 9.370 8.990 9.160 43,013 -0.14(-1.51%)
Oct 06, 2011 9.020 9.330 8.960 9.300 18,874 +0.26(+2.88%)
Oct 05, 2011 8.830 9.130 8.790 9.040 42,283 +0.25(+2.84%)
Oct 04, 2011 8.830 8.840 8.500 8.790 60,212 -0.05(-0.57%)
Oct 03, 2011 9.230 9.310 8.790 8.840 44,129 -0.47(-5.05%)
Sep 30, 2011 9.600 9.700 9.310 9.310 75,938 -0.44(-4.51%)
Sep 29, 2011 9.930 9.980 9.630 9.750 39,120 -0.09(-0.91%)
Sep 28, 2011 10.03 10.17 9.820 9.840 20,972 -0.11(-1.11%)
Sep 27, 2011 10.13 10.25 9.930 9.950 26,637 +0.00(+0.00%)
Sep 26, 2011 9.640 9.970 9.600 9.950 28,244 +0.32(+3.32%)
Sep 23, 2011 9.720 9.840 9.630 9.630 46,453 -0.15(-1.53%)
Sep 22, 2011 9.630 9.820 9.490 9.780 30,123 -0.21(-2.10%)
Sep 21, 2011 10.22 10.23 9.990 9.990 25,633 -0.22(-2.15%)
Sep 20, 2011 10.28 10.49 10.21 10.21 15,554 -0.11(-1.07%)
Sep 19, 2011 10.23 10.38 10.21 10.32 30,248 +0.02(+0.19%)
Sep 16, 2011 10.29 10.40 10.26 10.30 24,511 +0.03(+0.29%)
Sep 15, 2011 10.36 10.36 10.23 10.27 30,305 +0.02(+0.20%)
Sep 14, 2011 10.04 10.34 9.950 10.25 29,790 +0.39(+3.96%)
Sep 13, 2011 9.670 10.17 9.670 9.860 70,438 +0.27(+2.82%)
Sep 12, 2011 9.480 9.590 9.350 9.590 66,987 -0.07(-0.72%)
Sep 09, 2011 10.07 10.07 9.650 9.660 34,554 -0.48(-4.73%)
Sep 08, 2011 10.28 10.31 10.10 10.14 38,857 -0.12(-1.17%)
Sep 07, 2011 10.23 10.32 10.21 10.26 22,214 +0.11(+1.08%)
Sep 06, 2011 10.27 10.35 10.05 10.15 47,665 -0.27(-2.59%)
Sep 02, 2011 10.74 10.75 10.42 10.42 12,300 -0.48(-4.40%)
Sep 01, 2011 10.96 11.05 10.86 10.90 43,340 -0.03(-0.27%)
Aug 31, 2011 10.77 10.98 10.67 10.93 37,338 +0.20(+1.86%)
Aug 30, 2011 10.51 10.78 10.51 10.73 35,000 +0.19(+1.80%)
Aug 29, 2011 10.41 10.61 10.38 10.54 33,803 +0.18(+1.74%)
Aug 26, 2011 10.24 10.38 10.13 10.36 57,358 +0.08(+0.78%)
Aug 25, 2011 10.48 10.81 10.23 10.28 59,466 +0.04(+0.39%)
Aug 24, 2011 10.23 10.41 10.12 10.24 29,972 -0.08(-0.78%)
Aug 23, 2011 10.00 10.32 9.990 10.32 37,228 +0.33(+3.30%)
Aug 22, 2011 10.26 10.26 9.750 9.990 42,596 -0.10(-0.99%)
Aug 19, 2011 10.07 10.47 10.00 10.09 36,498 -0.03(-0.30%)
Aug 18, 2011 10.39 10.39 10.05 10.12 29,985 -0.47(-4.44%)
Aug 17, 2011 10.72 10.83 10.42 10.59 73,373 -0.08(-0.75%)
Aug 16, 2011 10.75 10.78 10.63 10.67 35,234 -0.16(-1.48%)
Aug 15, 2011 10.88 11.01 10.69 10.83 57,058 +0.04(+0.37%)
Aug 12, 2011 11.14 11.14 10.28 10.79 96,836 -0.27(-2.44%)
Aug 11, 2011 11.38 11.38 10.63 11.06 120,141 -0.49(-4.24%)
Aug 10, 2011 11.90 12.09 11.47 11.55 64,231 -0.42(-3.51%)
Aug 09, 2011 11.53 11.97 11.10 11.97 63,776 +0.88(+7.94%)
Aug 08, 2011 11.53 11.53 11.00 11.09 70,080 -0.76(-6.41%)
Aug 05, 2011 12.19 12.29 11.55 11.85 76,228 -0.40(-3.27%)
Aug 04, 2011 12.64 12.70 12.13 12.25 44,081 -0.54(-4.22%)
Aug 03, 2011 12.80 12.86 12.69 12.79 33,456 -0.02(-0.16%)
Aug 02, 2011 13.03 13.09 12.79 12.81 28,644 -0.31(-2.36%)
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.