Cae Inc (NY: CAE )

29.27 USD -0.46 (-1.55%)
Streaming Delayed Price Updated: 3:30 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 12.68 12.74 12.74 12.74 17,300 +0.03(+0.24%)
Dec 30, 2013 12.84 12.84 12.64 12.71 50,157 -0.14(-1.09%)
Dec 27, 2013 12.63 12.92 12.61 12.85 12,849 +0.11(+0.86%)
Dec 26, 2013 12.81 12.89 12.66 12.74 11,296 -0.05(-0.39%)
Dec 24, 2013 12.71 12.83 12.68 12.79 19,489 +0.01(+0.08%)
Dec 23, 2013 13.29 13.29 12.69 12.78 38,779 -0.04(-0.31%)
Dec 20, 2013 12.61 12.85 12.59 12.82 68,678 +0.21(+1.67%)
Dec 19, 2013 12.30 12.68 12.30 12.61 37,225 +0.31(+2.52%)
Dec 18, 2013 12.21 12.53 12.18 12.30 60,500 +0.12(+0.99%)
Dec 17, 2013 12.05 12.22 12.04 12.18 26,633 +0.15(+1.25%)
Dec 16, 2013 11.94 12.14 11.94 12.03 45,594 +0.18(+1.52%)
Dec 13, 2013 11.75 11.93 11.61 11.85 15,990 +0.14(+1.20%)
Dec 12, 2013 11.75 11.80 11.50 11.71 32,045 -0.08(-0.68%)
Dec 11, 2013 11.94 12.00 11.70 11.79 44,877 -0.13(-1.09%)
Dec 10, 2013 11.50 11.95 11.50 11.92 33,744 +0.43(+3.74%)
Dec 09, 2013 11.42 11.52 11.41 11.49 5,638 +0.09(+0.79%)
Dec 06, 2013 11.44 11.44 11.33 11.40 7,058 +0.02(+0.18%)
Dec 05, 2013 11.31 11.41 11.23 11.38 15,149 +0.08(+0.71%)
Dec 04, 2013 11.11 11.32 11.10 11.30 19,334 +0.13(+1.16%)
Dec 03, 2013 11.20 11.20 11.12 11.17 13,133 -0.11(-0.98%)
Dec 02, 2013 11.22 11.28 11.11 11.28 21,153 -0.08(-0.70%)
Nov 29, 2013 11.36 11.42 11.27 11.36 8,956 +0.01(+0.09%)
Nov 27, 2013 11.24 11.35 11.16 11.35 26,531 +0.04(+0.35%)
Nov 26, 2013 11.41 11.44 11.27 11.31 83,543 -0.11(-0.96%)
Nov 25, 2013 11.38 11.58 11.35 11.42 19,044 +0.07(+0.62%)
Nov 22, 2013 11.60 11.60 11.30 11.35 26,661 -0.20(-1.73%)
Nov 21, 2013 11.61 11.62 11.50 11.55 9,389 -0.06(-0.52%)
Nov 20, 2013 11.63 11.68 11.54 11.61 16,797 +0.02(+0.17%)
Nov 19, 2013 11.60 11.66 11.59 11.59 7,989 -0.03(-0.26%)
Nov 18, 2013 11.70 11.72 11.58 11.62 20,377 -0.04(-0.34%)
Nov 15, 2013 11.70 11.70 11.55 11.66 12,986 -0.02(-0.17%)
Nov 14, 2013 11.40 11.91 11.40 11.68 32,402 +0.25(+2.19%)
Nov 13, 2013 11.29 11.43 11.04 11.43 28,658 -0.07(-0.61%)
Nov 12, 2013 11.62 11.65 11.45 11.50 16,698 -0.14(-1.20%)
Nov 11, 2013 11.57 11.73 11.57 11.64 10,281 +0.07(+0.61%)
Nov 08, 2013 11.51 11.72 11.51 11.57 55,628 +0.09(+0.78%)
Nov 07, 2013 11.64 11.67 11.45 11.48 25,711 -0.15(-1.29%)
Nov 06, 2013 11.60 11.67 11.53 11.63 19,200 +0.05(+0.43%)
Nov 05, 2013 11.52 11.66 11.48 11.58 19,104 +0.02(+0.17%)
Nov 04, 2013 11.69 11.69 11.52 11.56 17,340 -0.03(-0.26%)
Nov 01, 2013 11.50 11.60 11.49 11.59 13,817 +0.07(+0.61%)
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%)
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.