Cae Inc (NY: CAE )

26.02 USD +1.39 (+5.64%)
Streaming Delayed Price Updated: 12:38 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 11.53 11.71 11.45 11.52 38,085 +0.04(+0.35%)
Oct 30, 2013 11.48 11.50 11.38 11.48 309,245 -0.04(-0.35%)
Oct 29, 2013 11.27 11.52 11.27 11.52 135,993 +0.26(+2.31%)
Oct 28, 2013 11.31 11.45 11.24 11.26 75,724 -0.09(-0.79%)
Oct 25, 2013 11.09 11.35 11.01 11.35 50,522 +0.25(+2.25%)
Oct 24, 2013 11.03 11.21 11.00 11.10 48,989 +0.09(+0.82%)
Oct 23, 2013 10.97 11.10 10.90 11.01 28,515 +0.02(+0.18%)
Oct 22, 2013 10.94 11.03 10.92 10.99 16,871 +0.12(+1.10%)
Oct 21, 2013 10.88 10.92 10.84 10.87 24,950 -0.03(-0.28%)
Oct 18, 2013 10.83 10.90 10.80 10.90 10,797 +0.04(+0.37%)
Oct 17, 2013 10.86 10.89 10.79 10.86 7,269 +0.05(+0.46%)
Oct 16, 2013 10.86 10.86 10.77 10.81 7,134 +0.04(+0.37%)
Oct 15, 2013 10.86 10.86 10.76 10.77 6,265 -0.19(-1.73%)
Oct 14, 2013 10.86 11.08 10.84 10.96 5,857 +0.08(+0.74%)
Oct 11, 2013 10.87 10.94 10.85 10.88 6,707 +0.04(+0.37%)
Oct 10, 2013 10.68 10.90 10.67 10.84 14,176 +0.24(+2.26%)
Oct 09, 2013 10.61 10.66 10.58 10.60 10,740 -0.02(-0.19%)
Oct 08, 2013 10.74 10.77 10.61 10.62 12,710 -0.02(-0.19%)
Oct 07, 2013 10.68 10.71 10.64 10.64 7,176 -0.18(-1.66%)
Oct 04, 2013 10.75 10.91 10.72 10.82 13,073 +0.03(+0.28%)
Oct 03, 2013 10.94 10.94 10.64 10.79 11,969 -0.16(-1.46%)
Oct 02, 2013 10.77 11.00 10.74 10.95 24,496 +0.12(+1.11%)
Oct 01, 2013 10.91 11.00 10.78 10.83 33,492 -0.11(-1.01%)
Sep 30, 2013 10.91 11.04 10.90 10.94 18,914 +0.01(+0.09%)
Sep 27, 2013 10.85 10.94 10.79 10.93 44,945 +0.05(+0.46%)
Sep 26, 2013 10.71 10.90 10.70 10.88 15,183 +0.18(+1.68%)
Sep 25, 2013 10.88 10.88 10.67 10.70 19,096 -0.18(-1.65%)
Sep 24, 2013 10.91 10.91 10.87 10.88 18,971 -0.02(-0.18%)
Sep 23, 2013 10.89 10.94 10.89 10.90 23,446 +0.01(+0.09%)
Sep 20, 2013 10.93 11.00 10.84 10.89 11,416 -0.22(-1.98%)
Sep 19, 2013 11.16 11.16 11.06 11.11 14,857 -0.05(-0.45%)
Sep 18, 2013 11.08 11.18 11.00 11.16 14,582 +0.08(+0.72%)
Sep 17, 2013 11.06 11.16 11.01 11.08 9,580 +0.03(+0.27%)
Sep 16, 2013 11.11 11.11 11.01 11.05 14,421 +0.00(+0.00%)
Sep 13, 2013 11.18 11.20 11.04 11.05 5,798 -0.15(-1.34%)
Sep 12, 2013 11.17 11.38 11.15 11.20 7,424 -0.05(-0.44%)
Sep 11, 2013 11.13 11.34 11.13 11.25 8,445 +0.07(+0.63%)
Sep 10, 2013 11.12 11.25 11.10 11.18 13,159 +0.05(+0.45%)
Sep 09, 2013 11.09 11.14 11.03 11.13 5,376 +0.14(+1.27%)
Sep 06, 2013 10.92 11.09 10.90 10.99 21,140 +0.22(+2.04%)
Sep 05, 2013 10.79 10.83 10.73 10.77 4,191 -0.03(-0.28%)
Sep 04, 2013 10.79 10.89 10.78 10.80 15,693 +0.09(+0.84%)
Sep 03, 2013 10.79 10.81 10.70 10.71 11,907 +0.04(+0.37%)
Aug 30, 2013 10.66 10.68 10.57 10.67 9,004 +0.03(+0.28%)
Aug 29, 2013 10.58 10.66 10.57 10.64 6,942 +0.05(+0.47%)
Aug 28, 2013 10.50 10.63 10.41 10.59 6,815 +0.08(+0.76%)
Aug 27, 2013 10.76 10.76 10.47 10.51 5,153 -0.31(-2.87%)
Aug 26, 2013 10.88 10.88 10.78 10.82 4,831 -0.05(-0.46%)
Aug 23, 2013 10.72 10.87 10.69 10.87 12,870 +0.12(+1.12%)
Aug 22, 2013 10.75 10.88 10.68 10.75 5,615 +0.04(+0.37%)
Aug 21, 2013 10.77 10.87 10.70 10.71 30,793 -0.13(-1.20%)
Aug 20, 2013 10.77 10.90 10.73 10.84 11,149 +0.05(+0.46%)
Aug 19, 2013 10.89 10.89 10.76 10.79 8,510 -0.08(-0.74%)
Aug 16, 2013 10.79 10.91 10.79 10.87 10,397 +0.06(+0.56%)
Aug 15, 2013 10.94 10.95 10.78 10.81 27,582 -0.10(-0.92%)
Aug 14, 2013 10.99 11.07 10.91 10.91 6,475 -0.05(-0.46%)
Aug 13, 2013 10.96 11.03 10.85 10.96 8,438 -0.03(-0.27%)
Aug 12, 2013 10.90 11.12 10.87 10.99 19,578 -0.06(-0.54%)
Aug 09, 2013 11.39 11.39 11.02 11.05 19,181 -0.42(-3.66%)
Aug 08, 2013 11.39 11.52 11.29 11.47 30,363 +0.18(+1.59%)
Aug 07, 2013 11.32 11.36 11.27 11.29 26,185 -0.08(-0.70%)
Aug 06, 2013 11.35 11.40 11.30 11.37 6,403 -0.01(-0.09%)
Aug 05, 2013 11.46 11.54 11.37 11.38 4,574 -0.02(-0.18%)
Aug 02, 2013 11.42 11.49 11.35 11.40 17,194 -0.06(-0.52%)
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.