Cae Inc (NY: CAE )

30.79 USD -0.27 (-0.87%)
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 4.720 4.760 4.660 4.690 55,900 -0.07(-1.47%)
May 27, 2005 4.680 4.780 4.680 4.760 23,500 +0.04(+0.85%)
May 26, 2005 4.720 4.740 4.680 4.720 33,000 +0.00(+0.00%)
May 25, 2005 4.850 4.860 4.680 4.720 43,500 -0.14(-2.88%)
May 24, 2005 4.810 4.930 4.810 4.860 42,700 +0.10(+2.10%)
May 23, 2005 4.820 4.850 4.750 4.760 16,600 -0.10(-2.06%)
May 20, 2005 4.840 4.940 4.800 4.860 69,400 -0.04(-0.82%)
May 19, 2005 4.790 4.930 4.720 4.900 1,694,800 +0.12(+2.51%)
May 18, 2005 4.740 4.830 4.720 4.780 57,400 +0.01(+0.21%)
May 17, 2005 4.590 4.770 4.590 4.770 20,900 +0.18(+3.92%)
May 16, 2005 4.600 4.610 4.520 4.590 11,300 -0.03(-0.65%)
May 13, 2005 4.670 4.670 4.580 4.620 6,400 -0.05(-1.07%)
May 12, 2005 4.730 4.730 4.580 4.670 10,400 -0.09(-1.89%)
May 11, 2005 4.400 4.780 4.400 4.760 48,400 +0.26(+5.78%)
May 10, 2005 4.550 4.550 4.440 4.500 20,100 -0.06(-1.32%)
May 09, 2005 4.490 4.580 4.490 4.560 14,100 +0.02(+0.44%)
May 06, 2005 4.530 4.560 4.430 4.540 8,500 -0.02(-0.44%)
May 05, 2005 4.610 4.610 4.460 4.560 40,800 -0.08(-1.72%)
May 04, 2005 4.670 4.700 4.580 4.640 54,100 -0.10(-2.11%)
May 03, 2005 4.710 4.760 4.710 4.740 10,400 -0.01(-0.21%)
May 02, 2005 4.600 4.780 4.600 4.750 7,500 +0.16(+3.49%)
Apr 29, 2005 4.540 4.620 4.540 4.590 8,200 +0.03(+0.66%)
Apr 28, 2005 4.620 4.650 4.540 4.560 30,000 -0.05(-1.08%)
Apr 27, 2005 4.640 4.670 4.610 4.610 6,800 -0.16(-3.35%)
Apr 26, 2005 4.650 4.770 4.580 4.770 17,400 +0.10(+2.14%)
Apr 25, 2005 4.720 4.740 4.670 4.670 7,600 -0.05(-1.06%)
Apr 22, 2005 4.760 4.760 4.640 4.720 15,000 -0.07(-1.46%)
Apr 21, 2005 4.600 4.790 4.600 4.790 6,000 +0.14(+3.01%)
Apr 20, 2005 4.620 4.670 4.580 4.650 37,200 +0.04(+0.87%)
Apr 19, 2005 4.590 4.630 4.550 4.610 16,200 +0.03(+0.66%)
Apr 18, 2005 4.560 4.640 4.560 4.580 16,900 -0.04(-0.87%)
Apr 15, 2005 4.720 4.720 4.600 4.620 11,800 -0.08(-1.70%)
Apr 14, 2005 4.710 4.750 4.690 4.700 16,600 -0.05(-1.05%)
Apr 13, 2005 4.670 4.760 4.670 4.750 8,800 +0.08(+1.71%)
Apr 12, 2005 4.620 4.680 4.620 4.670 27,000 +0.00(+0.00%)
Apr 11, 2005 4.670 4.710 4.630 4.670 15,300 +0.01(+0.21%)
Apr 08, 2005 4.600 4.660 4.600 4.660 26,700 -0.02(-0.43%)
Apr 07, 2005 4.830 4.840 4.680 4.680 8,600 -0.13(-2.70%)
Apr 06, 2005 4.870 4.870 4.800 4.810 5,700 -0.11(-2.24%)
Apr 05, 2005 4.920 4.930 4.820 4.920 20,300 +0.00(+0.00%)
Apr 04, 2005 4.910 4.990 4.840 4.920 26,700 -0.03(-0.61%)
Apr 01, 2005 4.900 4.950 4.800 4.950 33,800 +0.00(+0.00%)
Mar 31, 2005 4.560 4.990 4.560 4.950 74,400 +0.41(+9.03%)
Mar 30, 2005 4.370 4.550 4.350 4.540 15,000 +0.14(+3.18%)
Mar 29, 2005 4.460 4.560 4.400 4.400 32,300 -0.02(-0.45%)
Mar 28, 2005 4.450 4.490 4.360 4.420 17,500 -0.01(-0.23%)
Mar 24, 2005 4.370 4.440 4.370 4.430 13,900 +0.08(+1.84%)
Mar 23, 2005 4.380 4.380 4.310 4.350 21,300 -0.09(-2.03%)
Mar 22, 2005 4.420 4.530 4.400 4.440 27,800 +0.03(+0.68%)
Mar 21, 2005 4.350 4.420 4.320 4.410 28,900 +0.04(+0.92%)
Mar 18, 2005 4.390 4.410 4.360 4.370 28,500 -0.04(-0.91%)
Mar 17, 2005 4.440 4.500 4.410 4.410 38,600 +0.00(+0.00%)
Mar 16, 2005 4.460 4.500 4.410 4.410 18,400 -0.08(-1.78%)
Mar 15, 2005 4.390 4.490 4.390 4.490 49,400 +0.11(+2.51%)
Mar 14, 2005 4.390 4.470 4.350 4.380 10,200 -0.09(-2.01%)
Mar 11, 2005 4.430 4.470 4.430 4.470 18,200 +0.04(+0.90%)
Mar 10, 2005 4.510 4.510 4.410 4.430 18,500 -0.08(-1.77%)
Mar 09, 2005 4.430 4.530 4.390 4.510 17,500 +0.13(+2.97%)
Mar 08, 2005 4.380 4.390 4.340 4.380 9,700 +0.00(+0.00%)
Mar 07, 2005 4.230 4.390 4.230 4.380 63,600 +0.19(+4.53%)
Mar 04, 2005 4.330 4.350 4.190 4.190 1,296,200 -0.18(-4.12%)
Mar 03, 2005 4.380 4.410 4.320 4.370 9,800 -0.04(-0.91%)
Mar 02, 2005 4.380 4.430 4.330 4.410 14,400 +0.00(+0.00%)
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.