Cae Inc (NY: CAE )

30.51 USD -0.68 (-2.18%)
Streaming Delayed Price Updated: 9:35 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 28.38 28.69 28.31 28.49 336,720 +0.10(+0.35%)
Mar 30, 2021 28.59 28.64 28.31 28.39 307,970 -0.12(-0.42%)
Mar 29, 2021 28.03 28.77 28.03 28.51 358,317 +0.34(+1.21%)
Mar 26, 2021 28.01 28.18 27.56 28.17 348,100 +0.61(+2.21%)
Mar 25, 2021 27.02 27.64 27.02 27.56 324,842 +0.28(+1.03%)
Mar 24, 2021 27.31 27.90 27.15 27.28 617,314 +0.14(+0.52%)
Mar 23, 2021 27.65 27.82 27.04 27.14 521,752 -0.79(-2.83%)
Mar 22, 2021 28.25 28.25 27.87 27.93 321,868 -0.31(-1.10%)
Mar 19, 2021 28.02 28.39 27.95 28.24 479,100 +0.13(+0.46%)
Mar 18, 2021 28.18 28.44 27.88 28.11 677,258 -0.28(-0.99%)
Mar 17, 2021 28.30 28.80 27.85 28.39 472,589 +0.39(+1.39%)
Mar 16, 2021 27.58 28.25 26.97 28.00 774,804 +0.46(+1.67%)
Mar 15, 2021 28.11 28.24 27.36 27.54 776,201 -0.60(-2.13%)
Mar 12, 2021 28.08 28.33 28.00 28.14 665,300 -0.01(-0.04%)
Mar 11, 2021 28.01 28.31 27.70 28.15 848,166 +0.34(+1.22%)
Mar 10, 2021 27.74 28.63 27.38 27.81 4,414,833 -0.37(-1.31%)
Mar 09, 2021 29.41 29.72 28.08 28.18 1,042,041 -2.40(-7.85%)
Mar 08, 2021 30.52 31.17 30.46 30.58 384,758 +0.04(+0.13%)
Mar 05, 2021 29.53 30.59 28.98 30.54 430,600 +1.09(+3.70%)
Mar 04, 2021 29.40 29.91 29.07 29.45 449,572 -0.02(-0.07%)
Mar 03, 2021 29.52 29.91 29.08 29.47 362,291 +0.31(+1.06%)
Mar 02, 2021 30.13 30.63 29.08 29.16 374,129 -0.79(-2.64%)
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.