Cae Inc (NY: CAE )

30.47 USD +0.46 (+1.53%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 9.210 9.300 9.180 9.180 16,000 -0.11(-1.18%)
Dec 28, 2006 9.200 9.300 9.200 9.290 16,200 +0.07(+0.76%)
Dec 27, 2006 9.010 9.260 8.980 9.220 30,700 +0.14(+1.54%)
Dec 26, 2006 9.210 9.270 8.760 9.080 61,800 -0.06(-0.66%)
Dec 22, 2006 9.250 9.270 9.060 9.140 19,400 -0.07(-0.76%)
Dec 21, 2006 9.180 9.310 9.150 9.210 18,900 -0.07(-0.75%)
Dec 20, 2006 9.180 9.350 9.180 9.280 17,200 +0.13(+1.42%)
Dec 19, 2006 9.220 9.220 9.060 9.150 17,100 -0.08(-0.87%)
Dec 18, 2006 9.230 9.270 9.190 9.230 21,900 +0.04(+0.44%)
Dec 15, 2006 9.200 9.220 9.160 9.190 53,000 -0.02(-0.22%)
Dec 14, 2006 9.130 9.220 9.090 9.210 55,800 +0.09(+0.99%)
Dec 13, 2006 9.270 9.270 9.020 9.120 41,400 -0.15(-1.62%)
Dec 12, 2006 9.350 9.350 9.170 9.270 29,600 -0.06(-0.64%)
Dec 11, 2006 9.520 9.520 9.310 9.330 67,900 -0.09(-0.96%)
Dec 08, 2006 9.080 9.460 9.080 9.420 55,000 +0.24(+2.61%)
Dec 07, 2006 8.900 9.200 8.900 9.180 194,000 +0.32(+3.61%)
Dec 06, 2006 8.840 8.900 8.790 8.860 28,100 -0.01(-0.11%)
Dec 05, 2006 9.010 9.010 8.840 8.870 34,900 -0.07(-0.78%)
Dec 04, 2006 8.990 9.010 8.890 8.940 84,100 -0.05(-0.56%)
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.