Cae Inc (NY: CAE )

31.50 USD -0.29 (-0.91%)
Streaming Delayed Price Updated: 2:19 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 9.470 9.760 9.470 9.700 8,189 +0.23(+2.43%)
Dec 29, 2011 9.430 9.540 9.275 9.470 25,472 -0.03(-0.32%)
Dec 28, 2011 9.630 9.760 9.450 9.500 36,620 -0.16(-1.66%)
Dec 27, 2011 9.420 9.720 9.410 9.660 19,480 +0.07(+0.73%)
Dec 23, 2011 9.480 9.670 9.470 9.590 15,090 +0.34(+3.68%)
Dec 21, 2011 9.340 9.400 9.150 9.250 54,937 -0.18(-1.91%)
Dec 20, 2011 9.460 9.550 9.384 9.430 34,458 +0.12(+1.29%)
Dec 19, 2011 9.360 9.450 9.310 9.310 63,972 +0.02(+0.22%)
Dec 16, 2011 9.380 9.630 9.260 9.290 28,196 -0.01(-0.11%)
Dec 15, 2011 9.340 9.430 9.290 9.300 18,481 +0.00(+0.00%)
Dec 14, 2011 9.560 9.580 9.160 9.300 36,822 -0.29(-3.02%)
Dec 13, 2011 9.820 9.910 9.550 9.590 22,000 -0.20(-2.04%)
Dec 12, 2011 9.800 9.830 9.710 9.790 14,917 -0.09(-0.91%)
Dec 09, 2011 9.780 9.970 9.780 9.880 24,200 +0.09(+0.92%)
Dec 08, 2011 9.930 9.950 9.650 9.790 22,371 -0.29(-2.88%)
Dec 07, 2011 10.09 10.11 9.970 10.08 13,825 -0.04(-0.40%)
Dec 06, 2011 10.14 10.19 10.06 10.12 22,736 -0.06(-0.59%)
Dec 05, 2011 9.940 10.18 9.940 10.18 23,641 +0.31(+3.14%)
Dec 02, 2011 9.800 9.870 9.660 9.870 25,699 +0.19(+1.96%)
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.