Cae Inc (NY: CAE )

24.94 USD +0.12 (+0.48%)
Streaming Delayed Price Updated: 1:39 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 21.14 21.33 21.07 21.11 141,851 -0.02(-0.09%)
Feb 27, 2019 21.14 21.18 20.90 21.13 164,806 -0.08(-0.38%)
Feb 26, 2019 21.18 21.38 21.15 21.21 89,892 -0.03(-0.14%)
Feb 25, 2019 21.47 21.63 21.22 21.24 170,247 -0.12(-0.56%)
Feb 22, 2019 21.22 21.39 21.02 21.36 180,100 +0.22(+1.04%)
Feb 21, 2019 21.30 21.36 21.10 21.14 193,926 -0.18(-0.84%)
Feb 20, 2019 21.01 21.41 20.98 21.32 373,846 +0.37(+1.77%)
Feb 19, 2019 21.00 21.10 20.93 20.95 166,790 -0.09(-0.43%)
Feb 15, 2019 21.14 21.22 21.02 21.04 262,400 -0.05(-0.24%)
Feb 14, 2019 20.58 21.13 20.52 21.09 140,802 +0.37(+1.79%)
Feb 13, 2019 21.00 21.02 20.68 20.72 104,215 -0.27(-1.29%)
Feb 12, 2019 20.64 21.00 20.63 20.99 152,408 +0.49(+2.39%)
Feb 11, 2019 20.87 20.91 20.41 20.50 233,119 -0.31(-1.49%)
Feb 08, 2019 20.58 21.13 20.41 20.81 170,800 -0.33(-1.56%)
Feb 07, 2019 20.91 21.17 20.86 21.14 170,627 +0.10(+0.48%)
Feb 06, 2019 21.08 21.14 20.92 21.04 207,217 -0.19(-0.89%)
Feb 05, 2019 20.97 21.25 20.86 21.23 157,595 +0.22(+1.05%)
Feb 04, 2019 21.30 21.35 20.93 21.01 212,991 -0.37(-1.73%)
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.