Cae Inc (NY: CAE )

31.72 USD +0.19 (+0.60%)
Streaming Delayed Price Updated: 1:45 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 12.36 12.34 12.34 12.34 30,300 +0.09(+0.73%)
Aug 28, 2014 12.22 12.30 12.22 12.25 19,380 +0.01(+0.08%)
Aug 27, 2014 12.08 12.28 12.07 12.24 32,854 +0.09(+0.74%)
Aug 26, 2014 12.16 12.20 12.07 12.15 20,531 +0.03(+0.25%)
Aug 25, 2014 12.24 12.24 12.10 12.12 31,428 -0.13(-1.06%)
Aug 22, 2014 12.32 12.32 12.22 12.25 19,991 -0.12(-0.97%)
Aug 21, 2014 12.29 12.37 12.24 12.37 30,852 +0.09(+0.73%)
Aug 20, 2014 12.19 12.31 12.16 12.28 67,372 +0.05(+0.41%)
Aug 19, 2014 12.27 12.30 12.14 12.23 31,099 -0.10(-0.81%)
Aug 18, 2014 12.36 12.40 12.23 12.33 15,910 -0.01(-0.08%)
Aug 15, 2014 12.43 12.43 12.22 12.34 20,751 -0.12(-0.96%)
Aug 14, 2014 12.44 12.46 12.30 12.46 46,787 +0.01(+0.08%)
Aug 13, 2014 12.65 12.68 12.32 12.45 36,277 -0.23(-1.81%)
Aug 12, 2014 12.78 12.78 12.60 12.68 22,453 -0.17(-1.32%)
Aug 11, 2014 12.61 12.85 12.60 12.85 28,497 +0.23(+1.82%)
Aug 08, 2014 12.63 12.63 12.54 12.62 20,646 -0.06(-0.47%)
Aug 07, 2014 12.76 12.77 12.57 12.68 20,483 -0.06(-0.47%)
Aug 06, 2014 12.55 12.76 12.55 12.74 15,997 +0.10(+0.79%)
Aug 05, 2014 12.74 12.75 12.53 12.64 20,377 -0.13(-1.02%)
Aug 04, 2014 12.78 12.90 12.77 12.77 8,218 +0.06(+0.47%)
Aug 01, 2014 12.77 12.79 12.59 12.71 14,434 -0.07(-0.55%)
Jul 31, 2014 12.91 12.95 12.75 12.78 20,522 -0.29(-2.22%)
Jul 30, 2014 13.07 13.14 12.88 13.07 37,766 +0.03(+0.23%)
Jul 29, 2014 13.10 13.16 13.04 13.04 21,213 -0.02(-0.15%)
Jul 28, 2014 13.17 13.17 13.05 13.06 10,964 -0.05(-0.38%)
Jul 25, 2014 13.39 13.40 13.11 13.11 61,729 -0.25(-1.87%)
Jul 24, 2014 13.32 13.39 13.23 13.36 21,188 +0.08(+0.60%)
Jul 23, 2014 13.37 13.37 13.28 13.28 12,971 -0.03(-0.23%)
Jul 22, 2014 13.08 13.36 13.06 13.31 11,567 +0.27(+2.07%)
Jul 21, 2014 12.96 13.07 12.87 13.04 17,383 +0.08(+0.62%)
Jul 18, 2014 12.94 13.00 12.93 12.96 31,547 +0.03(+0.23%)
Jul 17, 2014 12.91 12.95 12.87 12.93 210,140 +0.01(+0.08%)
Jul 16, 2014 12.98 12.98 12.85 12.92 60,048 -0.02(-0.15%)
Jul 15, 2014 13.19 13.19 12.88 12.94 128,405 -0.22(-1.67%)
Jul 14, 2014 13.01 13.19 13.01 13.16 101,444 +0.18(+1.39%)
Jul 11, 2014 13.00 13.05 12.96 12.98 21,571 -0.04(-0.31%)
Jul 10, 2014 13.13 13.15 13.02 13.02 20,810 -0.16(-1.21%)
Jul 09, 2014 13.14 13.27 13.04 13.18 16,661 +0.05(+0.38%)
Jul 08, 2014 13.47 13.47 13.10 13.13 26,959 -0.16(-1.20%)
Jul 07, 2014 13.48 13.49 13.22 13.29 15,884 -0.04(-0.30%)
Jul 03, 2014 13.23 13.33 13.33 13.33 16,200 +0.08(+0.60%)
Jul 02, 2014 13.34 13.34 13.03 13.25 30,212 +0.07(+0.53%)
Jul 01, 2014 13.24 13.24 13.03 13.18 27,648 +0.05(+0.38%)
Jun 30, 2014 12.97 13.13 12.92 13.13 38,793 +0.08(+0.61%)
Jun 27, 2014 13.01 13.05 12.89 13.05 39,773 +0.05(+0.38%)
Jun 26, 2014 12.99 13.07 12.98 13.00 16,961 -0.01(-0.08%)
Jun 25, 2014 13.10 13.10 12.83 13.01 29,772 -0.01(-0.08%)
Jun 24, 2014 13.27 13.28 12.98 13.02 33,923 -0.27(-2.03%)
Jun 23, 2014 13.30 13.32 13.16 13.29 18,157 +0.08(+0.61%)
Jun 20, 2014 13.42 13.43 13.16 13.21 18,514 -0.06(-0.45%)
Jun 19, 2014 13.31 13.31 13.06 13.27 27,490 +0.04(+0.30%)
Jun 18, 2014 13.29 13.29 13.08 13.23 31,725 +0.01(+0.08%)
Jun 17, 2014 13.40 13.40 13.22 13.22 33,444 -0.15(-1.12%)
Jun 16, 2014 13.29 13.45 13.28 13.37 20,161 +0.14(+1.06%)
Jun 13, 2014 13.38 13.38 13.21 13.23 17,921 -0.12(-0.90%)
Jun 12, 2014 13.45 13.49 13.34 13.35 22,843 -0.16(-1.18%)
Jun 11, 2014 13.64 13.67 13.40 13.51 54,268 -0.26(-1.89%)
Jun 10, 2014 13.57 13.77 13.37 13.77 31,261 +0.04(+0.29%)
Jun 06, 2014 13.53 13.73 13.45 13.73 102,628 +0.18(+1.33%)
Jun 05, 2014 13.40 13.55 13.34 13.55 8,675 +0.11(+0.82%)
Jun 04, 2014 13.26 13.45 13.10 13.44 25,497 +0.12(+0.90%)
Jun 03, 2014 13.32 13.32 13.11 13.32 14,505 +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.