Cae Inc (NY: CAE )

30.30 USD -0.40 (-1.30%)
Streaming Delayed Price Updated: 10:15 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 14.40 14.80 14.40 14.62 603,849 +0.20(+1.39%)
Sep 29, 2020 14.70 14.70 14.35 14.42 749,326 -0.25(-1.70%)
Sep 28, 2020 14.39 14.78 14.39 14.67 390,456 +0.52(+3.67%)
Sep 25, 2020 13.93 14.26 13.88 14.15 435,600 +0.10(+0.71%)
Sep 24, 2020 14.03 14.25 13.80 14.05 409,620 -0.04(-0.28%)
Sep 23, 2020 14.18 14.67 14.00 14.09 557,992 -0.07(-0.49%)
Sep 22, 2020 14.36 14.61 14.08 14.16 547,313 -0.18(-1.26%)
Sep 21, 2020 14.95 14.95 14.29 14.34 612,164 -0.72(-4.78%)
Sep 18, 2020 15.24 15.38 15.01 15.06 251,200 -0.20(-1.31%)
Sep 17, 2020 14.80 15.34 14.78 15.26 254,985 +0.21(+1.40%)
Sep 16, 2020 15.03 15.24 14.93 15.05 163,185 +0.10(+0.67%)
Sep 15, 2020 15.00 15.36 14.89 14.95 341,273 +0.02(+0.13%)
Sep 14, 2020 15.01 15.44 14.83 14.93 234,044 -0.02(-0.13%)
Sep 11, 2020 14.72 15.13 14.58 14.95 320,800 +0.27(+1.84%)
Sep 10, 2020 15.01 15.11 14.61 14.68 235,423 -0.21(-1.41%)
Sep 09, 2020 15.11 15.12 14.80 14.89 345,263 -0.10(-0.67%)
Sep 08, 2020 15.04 15.27 14.85 14.99 404,077 -0.21(-1.38%)
Sep 04, 2020 15.17 15.53 14.90 15.20 317,200 +0.15(+1.00%)
Sep 03, 2020 15.81 15.89 14.99 15.05 284,276 -0.83(-5.23%)
Sep 02, 2020 15.90 16.07 15.61 15.88 186,340 -0.02(-0.13%)
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.