Cae Inc (NY: CAE )

30.52 USD +0.08 (+0.26%)
Streaming Delayed Price Updated: 9:35 AM EDT, Oct 22, 2021 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%)
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.