Cae Inc (NY: CAE )

30.05 USD +0.78 (+2.66%)
Streaming Delayed Price Updated: 9:45 AM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 10.70 10.70 10.44 10.48 0 -0.34(-3.14%)
Aug 28, 2008 10.46 10.87 10.46 10.82 16,992 +0.33(+3.15%)
Aug 27, 2008 10.42 10.54 10.40 10.49 19,040 +0.13(+1.25%)
Aug 26, 2008 10.50 10.50 10.30 10.36 22,353 -0.10(-0.96%)
Aug 25, 2008 10.52 10.54 10.43 10.46 17,500 -0.08(-0.76%)
Aug 22, 2008 10.46 10.56 10.30 10.54 0 +0.09(+0.86%)
Aug 21, 2008 10.34 10.51 10.33 10.45 40,494 +0.16(+1.55%)
Aug 20, 2008 10.23 10.33 10.02 10.29 40,830 +0.07(+0.68%)
Aug 19, 2008 10.30 10.34 10.22 10.22 29,650 -0.18(-1.73%)
Aug 18, 2008 10.51 10.52 10.35 10.40 24,050 -0.02(-0.19%)
Aug 15, 2008 10.34 10.45 10.25 10.42 0 +0.04(+0.39%)
Aug 14, 2008 10.22 10.46 10.20 10.38 23,430 +0.11(+1.07%)
Aug 13, 2008 10.45 10.45 10.11 10.27 26,707 -0.17(-1.63%)
Aug 12, 2008 10.25 10.44 10.15 10.44 25,050 +0.19(+1.85%)
Aug 11, 2008 10.33 10.38 10.22 10.25 18,508 -0.09(-0.87%)
Aug 08, 2008 10.04 10.38 10.04 10.34 27,826 +0.05(+0.49%)
Aug 07, 2008 10.35 10.35 10.23 10.29 77,242 -0.08(-0.77%)
Aug 06, 2008 10.28 10.49 10.13 10.37 70,637 +0.15(+1.47%)
Aug 05, 2008 10.76 10.76 10.16 10.22 83,350 -0.66(-6.07%)
Aug 04, 2008 10.60 10.96 10.60 10.88 10,100 +0.18(+1.68%)
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.