Cae Inc (NY: CAE )

29.95 USD +0.17 (+0.57%)
Streaming Delayed Price Updated: 1:13 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 13.05 13.01 13.01 13.01 43,400 -0.08(-0.61%)
Dec 30, 2014 13.12 13.13 12.92 13.09 56,462 -0.08(-0.61%)
Dec 29, 2014 13.09 13.21 13.07 13.17 17,941 -0.01(-0.08%)
Dec 26, 2014 13.14 13.29 13.06 13.18 7,526 +0.06(+0.46%)
Dec 24, 2014 13.07 13.12 13.12 13.12 4,500 +0.10(+0.77%)
Dec 23, 2014 12.89 13.12 12.85 13.02 24,300 +0.11(+0.85%)
Dec 22, 2014 12.91 13.02 12.84 12.91 34,576 +0.00(+0.00%)
Dec 19, 2014 13.04 13.05 12.89 12.91 35,629 -0.15(-1.15%)
Dec 18, 2014 12.92 13.09 12.92 13.06 33,637 +0.25(+1.95%)
Dec 17, 2014 12.89 12.97 12.68 12.81 51,850 -0.03(-0.23%)
Dec 16, 2014 12.71 12.97 12.71 12.84 48,963 +0.15(+1.18%)
Dec 15, 2014 12.81 12.81 12.56 12.69 18,152 -0.01(-0.08%)
Dec 12, 2014 12.73 12.79 12.65 12.70 37,233 -0.13(-1.01%)
Dec 11, 2014 12.73 12.96 12.72 12.83 40,065 +0.11(+0.86%)
Dec 10, 2014 12.84 12.90 12.64 12.72 32,902 -0.20(-1.55%)
Dec 09, 2014 12.77 13.00 12.75 12.92 81,352 +0.11(+0.86%)
Dec 08, 2014 12.90 12.90 12.71 12.81 25,876 -0.26(-1.99%)
Dec 05, 2014 13.09 13.15 12.93 13.07 23,741 -0.03(-0.23%)
Dec 04, 2014 13.27 13.29 13.06 13.10 18,597 -0.25(-1.87%)
Dec 03, 2014 13.23 13.44 13.23 13.35 25,403 +0.08(+0.60%)
Dec 02, 2014 13.19 13.27 13.13 13.27 84,985 -0.01(-0.08%)
Dec 01, 2014 13.34 13.34 13.15 13.28 77,847 -0.11(-0.82%)
Nov 28, 2014 13.19 13.45 13.19 13.39 13,216 +0.01(+0.07%)
Nov 26, 2014 13.38 13.38 13.38 13.38 31,700 -0.01(-0.07%)
Nov 25, 2014 13.11 13.46 13.10 13.39 90,582 +0.42(+3.24%)
Nov 24, 2014 12.86 13.04 12.80 12.97 23,932 +0.14(+1.09%)
Nov 21, 2014 12.93 12.97 12.80 12.83 18,000 +0.03(+0.23%)
Nov 20, 2014 12.92 12.92 12.79 12.80 15,866 -0.08(-0.62%)
Nov 19, 2014 12.97 12.97 12.84 12.88 23,612 -0.10(-0.77%)
Nov 18, 2014 13.02 13.04 12.87 12.98 58,584 -0.08(-0.61%)
Nov 17, 2014 12.85 13.21 12.85 13.06 34,987 +0.10(+0.77%)
Nov 14, 2014 12.65 12.96 12.62 12.96 43,473 +0.29(+2.29%)
Nov 13, 2014 13.13 13.13 12.66 12.67 32,075 -0.15(-1.17%)
Nov 12, 2014 12.58 12.97 12.58 12.82 31,919 +0.05(+0.39%)
Nov 11, 2014 12.85 12.85 12.73 12.77 24,588 -0.17(-1.31%)
Nov 10, 2014 12.97 13.06 12.81 12.94 50,990 -0.08(-0.61%)
Nov 07, 2014 13.15 13.16 12.99 13.02 31,075 -0.08(-0.61%)
Nov 06, 2014 13.10 13.11 12.92 13.10 39,090 +0.05(+0.38%)
Nov 05, 2014 12.95 13.16 12.92 13.05 36,032 +0.14(+1.08%)
Nov 04, 2014 12.89 13.04 12.86 12.91 36,695 +0.03(+0.23%)
Nov 03, 2014 12.85 13.07 12.82 12.88 28,929 -0.04(-0.31%)
Oct 31, 2014 13.09 13.09 12.80 12.92 36,554 -0.20(-1.52%)
Oct 30, 2014 13.19 13.19 12.99 13.12 15,803 +0.02(+0.15%)
Oct 29, 2014 13.45 13.45 13.02 13.10 25,147 -0.36(-2.67%)
Oct 28, 2014 13.27 13.46 13.26 13.46 41,257 +0.18(+1.36%)
Oct 27, 2014 13.19 13.31 13.25 13.28 81,768 +0.03(+0.23%)
Oct 24, 2014 13.07 13.25 13.02 13.25 42,231 +0.18(+1.38%)
Oct 23, 2014 13.16 13.24 12.95 13.07 51,926 +0.21(+1.63%)
Oct 22, 2014 13.00 13.17 12.86 12.86 42,491 -0.09(-0.69%)
Oct 21, 2014 12.83 13.02 12.75 12.95 24,345 +0.29(+2.29%)
Oct 20, 2014 12.54 12.68 12.54 12.66 15,335 +0.18(+1.44%)
Oct 17, 2014 12.59 12.74 12.48 12.48 24,503 -0.03(-0.24%)
Oct 16, 2014 12.20 12.59 12.17 12.51 80,506 +0.13(+1.05%)
Oct 15, 2014 12.36 12.54 12.20 12.38 37,020 -0.12(-0.96%)
Oct 14, 2014 12.50 12.64 12.37 12.50 73,117 +0.09(+0.73%)
Oct 13, 2014 12.44 12.44 12.30 12.41 14,336 -0.12(-0.96%)
Oct 10, 2014 12.46 12.60 12.30 12.53 30,170 +0.00(+0.00%)
Oct 09, 2014 12.66 12.76 12.53 12.53 25,871 -0.17(-1.34%)
Oct 08, 2014 12.37 12.72 12.32 12.70 109,527 +0.26(+2.09%)
Oct 07, 2014 12.33 12.50 12.32 12.44 170,671 +0.05(+0.40%)
Oct 06, 2014 12.29 12.44 12.27 12.39 19,785 +0.14(+1.14%)
Oct 03, 2014 12.19 12.28 12.11 12.25 163,757 +0.01(+0.08%)
Oct 02, 2014 12.19 12.30 12.04 12.24 61,890 +0.07(+0.58%)
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.