Cae Inc (NY: CAE )

31.66 USD -0.05 (-0.17%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 11.49 11.50 11.30 11.37 16,524 -0.06(-0.52%)
Jul 30, 2015 11.34 11.49 11.32 11.43 7,346 +0.01(+0.09%)
Jul 29, 2015 11.28 11.59 11.25 11.42 31,936 +0.17(+1.51%)
Jul 28, 2015 11.16 11.26 11.13 11.25 15,476 +0.18(+1.63%)
Jul 27, 2015 11.02 11.12 10.71 11.07 39,199 +0.05(+0.45%)
Jul 24, 2015 11.04 11.11 11.00 11.02 9,932 -0.06(-0.54%)
Jul 23, 2015 11.27 11.37 11.04 11.08 29,883 -0.12(-1.07%)
Jul 22, 2015 11.26 11.35 11.19 11.20 114,003 -0.11(-0.97%)
Jul 21, 2015 11.43 11.44 11.30 11.31 22,423 -0.05(-0.44%)
Jul 20, 2015 11.42 11.57 11.35 11.36 15,229 +0.00(+0.00%)
Jul 17, 2015 11.39 11.39 11.29 11.36 13,378 +0.03(+0.26%)
Jul 16, 2015 11.32 11.39 11.15 11.33 59,243 +0.04(+0.35%)
Jul 15, 2015 11.39 11.43 11.25 11.29 46,045 -0.12(-1.05%)
Jul 14, 2015 11.49 11.49 11.25 11.41 20,884 -0.06(-0.52%)
Jul 13, 2015 11.39 11.51 11.35 11.47 15,035 +0.01(+0.09%)
Jul 10, 2015 11.24 11.49 11.22 11.46 63,108 +0.29(+2.60%)
Jul 09, 2015 11.48 11.57 10.95 11.17 77,106 -0.24(-2.10%)
Jul 08, 2015 11.71 11.76 11.40 11.41 29,245 -0.38(-3.22%)
Jul 07, 2015 11.73 11.79 11.55 11.79 27,118 +0.08(+0.68%)
Jul 06, 2015 11.83 11.83 11.67 11.71 16,089 -0.25(-2.09%)
Jul 02, 2015 11.83 11.96 11.96 11.96 17,200 -0.03(-0.25%)
Jul 01, 2015 11.98 12.03 11.91 11.99 8,316 +0.06(+0.50%)
Jun 30, 2015 11.86 11.94 11.77 11.93 25,851 +0.07(+0.59%)
Jun 29, 2015 12.08 12.13 11.82 11.86 62,886 -0.53(-4.28%)
Jun 26, 2015 12.42 12.46 12.24 12.39 182,400 -0.07(-0.56%)
Jun 25, 2015 12.51 12.52 12.41 12.46 146,786 +0.01(+0.08%)
Jun 24, 2015 12.40 12.50 12.39 12.45 35,886 -0.03(-0.24%)
Jun 23, 2015 12.33 12.55 12.33 12.48 117,631 +0.04(+0.32%)
Jun 22, 2015 12.40 12.51 12.40 12.44 19,376 +0.06(+0.48%)
Jun 19, 2015 12.27 12.39 12.23 12.38 8,505 +0.04(+0.32%)
Jun 18, 2015 12.32 12.36 12.29 12.34 13,323 +0.13(+1.06%)
Jun 17, 2015 12.22 12.23 12.12 12.21 16,761 +0.05(+0.41%)
Jun 16, 2015 12.15 12.25 12.11 12.16 29,619 +0.00(+0.00%)
Jun 15, 2015 12.12 12.16 12.07 12.16 7,976 -0.03(-0.25%)
Jun 12, 2015 12.13 12.22 12.08 12.19 30,323 -0.01(-0.08%)
Jun 11, 2015 12.34 12.38 12.20 12.20 14,613 -0.16(-1.29%)
Jun 10, 2015 12.36 12.52 12.34 12.36 50,676 +0.17(+1.39%)
Jun 09, 2015 12.19 12.31 12.14 12.19 45,519 +0.09(+0.74%)
Jun 08, 2015 12.21 12.21 11.90 12.10 21,784 -0.08(-0.66%)
Jun 05, 2015 11.98 12.19 11.96 12.18 32,533 +0.29(+2.44%)
Jun 04, 2015 11.87 11.96 11.83 11.89 25,638 -0.08(-0.67%)
Jun 03, 2015 11.97 12.03 11.95 11.97 19,582 -0.09(-0.75%)
Jun 02, 2015 11.91 12.08 11.89 12.06 96,598 +0.17(+1.43%)
Jun 01, 2015 11.99 12.00 11.76 11.89 34,277 -0.12(-1.00%)
May 29, 2015 11.98 12.02 11.93 12.01 16,907 -0.05(-0.41%)
May 28, 2015 11.97 12.11 11.93 12.06 30,879 -0.02(-0.17%)
May 27, 2015 12.18 12.25 12.02 12.08 48,449 -0.12(-0.98%)
May 26, 2015 12.27 12.33 12.17 12.20 58,371 -0.19(-1.53%)
May 22, 2015 12.48 12.39 12.39 12.39 27,100 -0.18(-1.43%)
May 21, 2015 12.50 12.57 12.45 12.57 34,630 +0.02(+0.16%)
May 20, 2015 12.52 12.59 12.43 12.55 36,906 +0.02(+0.16%)
May 19, 2015 12.46 12.55 12.41 12.53 32,581 -0.05(-0.40%)
May 18, 2015 12.68 12.68 12.47 12.58 7,651 -0.14(-1.10%)
May 15, 2015 12.66 12.72 12.60 12.72 15,969 +0.02(+0.16%)
May 14, 2015 12.60 12.85 12.60 12.70 35,313 +0.15(+1.20%)
May 13, 2015 12.53 12.63 12.52 12.55 31,689 +0.02(+0.16%)
May 12, 2015 12.46 12.57 12.44 12.53 23,592 +0.11(+0.89%)
May 11, 2015 12.46 12.46 12.42 12.42 65,750 -0.09(-0.72%)
May 08, 2015 12.33 12.53 12.22 12.51 22,086 +0.30(+2.46%)
May 07, 2015 12.20 12.24 12.13 12.21 23,070 -0.02(-0.16%)
May 06, 2015 12.35 12.35 12.12 12.23 25,136 -0.05(-0.41%)
May 05, 2015 12.43 12.43 12.19 12.28 27,725 -0.08(-0.65%)
May 04, 2015 12.32 12.43 12.30 12.36 26,027 +0.15(+1.23%)
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.