Cae Inc (NY: CAE )

29.83 USD -0.27 (-0.90%)
Streaming Delayed Price Updated: 3:29 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 15.20 15.29 15.09 15.27 137,619 +0.08(+0.53%)
Apr 27, 2017 15.36 15.44 15.15 15.19 112,750 -0.16(-1.04%)
Apr 26, 2017 15.33 15.50 15.32 15.35 106,365 -0.04(-0.26%)
Apr 25, 2017 15.33 15.43 15.29 15.39 159,967 +0.01(+0.07%)
Apr 24, 2017 15.37 15.46 15.35 15.38 121,206 +0.17(+1.12%)
Apr 21, 2017 15.27 15.32 15.19 15.21 231,289 -0.06(-0.39%)
Apr 20, 2017 15.16 15.31 15.16 15.27 112,912 +0.11(+0.73%)
Apr 19, 2017 15.16 15.21 15.06 15.16 159,227 -0.04(-0.26%)
Apr 18, 2017 15.23 15.24 15.13 15.20 76,094 -0.12(-0.78%)
Apr 17, 2017 15.20 15.32 15.15 15.32 55,184 +0.17(+1.12%)
Apr 13, 2017 15.39 15.42 15.11 15.15 121,546 -0.25(-1.62%)
Apr 12, 2017 15.36 15.47 15.33 15.40 180,152 +0.07(+0.46%)
Apr 11, 2017 15.28 15.37 15.24 15.33 69,015 +0.05(+0.33%)
Apr 10, 2017 15.19 15.34 15.16 15.28 116,076 +0.14(+0.92%)
Apr 07, 2017 15.23 15.25 15.10 15.14 96,929 -0.03(-0.20%)
Apr 06, 2017 15.28 15.31 15.09 15.17 152,122 -0.06(-0.39%)
Apr 05, 2017 15.26 15.30 15.12 15.23 117,335 +0.06(+0.40%)
Apr 04, 2017 15.11 15.24 15.03 15.17 110,264 +0.01(+0.07%)
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.