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 (%)
Sep 30, 2003 3.910 3.910 3.740 3.740 14,300 -0.15(-3.86%)
Sep 29, 2003 4.000 4.020 3.890 3.890 180,800 -0.11(-2.75%)
Sep 26, 2003 4.730 4.710 3.890 4.000 100,800 -0.73(-15.43%)
Sep 25, 2003 4.730 4.730 4.730 4.730 0 +0.00(+0.00%)
Sep 24, 2003 4.710 4.730 4.730 4.730 2,000 +0.02(+0.42%)
Sep 23, 2003 4.730 4.730 4.710 4.710 5,400 +0.03(+0.64%)
Sep 22, 2003 4.570 4.740 4.570 4.680 10,300 +0.05(+1.08%)
Sep 19, 2003 4.710 4.710 4.630 4.630 1,400 -0.07(-1.49%)
Sep 18, 2003 4.700 4.700 4.680 4.700 23,000 -0.05(-1.05%)
Sep 17, 2003 4.690 4.770 4.700 4.750 10,800 +0.06(+1.28%)
Sep 16, 2003 4.710 4.710 4.650 4.690 2,400 -0.02(-0.42%)
Sep 15, 2003 4.730 4.730 4.690 4.710 7,500 +0.01(+0.21%)
Sep 12, 2003 4.830 4.830 4.640 4.700 13,100 -0.21(-4.28%)
Sep 11, 2003 5.000 5.000 4.850 4.910 10,400 -0.04(-0.81%)
Sep 10, 2003 4.770 4.950 4.770 4.950 23,600 +0.16(+3.34%)
Sep 09, 2003 4.700 4.850 4.690 4.790 12,700 +0.05(+1.05%)
Sep 08, 2003 4.790 4.790 4.720 4.740 4,000 +0.01(+0.21%)
Sep 05, 2003 4.520 4.780 4.520 4.730 19,600 +0.16(+3.50%)
Sep 04, 2003 4.600 4.640 4.530 4.570 10,800 +0.03(+0.66%)
Sep 03, 2003 4.500 4.590 4.500 4.540 23,700 +0.12(+2.71%)
Sep 02, 2003 4.350 4.420 4.350 4.420 4,300 +0.07(+1.61%)
Aug 29, 2003 4.310 4.350 4.300 4.350 2,200 +0.05(+1.16%)
Aug 28, 2003 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Aug 27, 2003 4.320 4.320 4.260 4.300 10,800 +0.00(+0.00%)
Aug 26, 2003 4.290 4.300 4.250 4.300 17,200 -0.01(-0.23%)
Aug 25, 2003 4.270 4.310 4.270 4.310 2,400 -0.02(-0.46%)
Aug 22, 2003 4.250 4.330 4.250 4.330 2,400 +0.08(+1.88%)
Aug 21, 2003 4.080 4.250 4.080 4.250 7,600 +0.14(+3.41%)
Aug 20, 2003 4.060 4.120 4.060 4.110 2,800 +0.01(+0.24%)
Aug 19, 2003 4.070 4.100 4.070 4.100 8,800 +0.00(+0.00%)
Aug 18, 2003 4.120 4.150 4.070 4.100 7,700 +0.09(+2.24%)
Aug 15, 2003 4.000 4.010 4.000 4.010 800 -0.06(-1.47%)
Aug 14, 2003 4.120 4.120 4.070 4.070 2,700 -0.14(-3.33%)
Aug 13, 2003 4.180 4.220 4.180 4.210 4,000 +0.07(+1.69%)
Aug 12, 2003 4.020 4.150 4.020 4.140 13,300 +0.14(+3.50%)
Aug 11, 2003 3.950 4.000 3.910 4.000 33,700 +0.11(+2.83%)
Aug 08, 2003 3.860 3.890 3.860 3.890 2,600 +0.07(+1.83%)
Aug 07, 2003 3.790 3.840 3.670 3.820 68,900 +0.03(+0.79%)
Aug 06, 2003 4.460 4.460 3.760 3.790 83,600 -0.60(-13.67%)
Aug 05, 2003 4.310 4.420 4.310 4.390 7,700 +0.08(+1.86%)
Aug 04, 2003 4.400 4.400 4.310 4.310 1,800 -0.05(-1.15%)
Aug 01, 2003 4.450 4.450 4.360 4.360 5,400 -0.04(-0.91%)
Jul 31, 2003 4.430 4.430 4.400 4.400 2,500 -0.04(-0.90%)
Jul 30, 2003 4.480 4.490 4.410 4.440 10,500 +0.01(+0.23%)
Jul 29, 2003 4.510 4.510 4.430 4.430 3,300 -0.07(-1.56%)
Jul 28, 2003 4.440 4.550 4.440 4.500 11,900 +0.04(+0.90%)
Jul 25, 2003 4.460 4.460 4.460 4.460 900 -0.01(-0.22%)
Jul 24, 2003 4.550 4.550 4.430 4.470 7,600 +0.02(+0.45%)
Jul 23, 2003 4.430 4.450 4.400 4.450 11,400 +0.02(+0.45%)
Jul 22, 2003 4.300 4.440 4.240 4.430 15,300 +0.09(+2.07%)
Jul 21, 2003 4.300 4.360 4.210 4.340 35,300 +0.09(+2.12%)
Jul 18, 2003 4.400 4.400 4.250 4.250 12,500 -0.13(-2.97%)
Jul 17, 2003 4.340 4.400 4.340 4.380 21,700 +0.04(+0.92%)
Jul 16, 2003 4.290 4.340 4.250 4.340 5,400 +0.06(+1.40%)
Jul 15, 2003 4.260 4.340 4.260 4.280 9,300 -0.04(-0.93%)
Jul 14, 2003 4.470 4.500 4.320 4.320 47,200 -0.14(-3.14%)
Jul 11, 2003 4.570 4.570 4.450 4.460 12,200 -0.10(-2.19%)
Jul 10, 2003 4.570 4.660 4.560 4.560 26,000 -0.09(-1.94%)
Jul 09, 2003 4.530 4.660 4.410 4.650 64,300 +0.10(+2.20%)
Jul 08, 2003 4.620 4.620 4.470 4.550 18,400 -0.04(-0.87%)
Jul 07, 2003 4.390 4.620 4.350 4.590 26,300 +0.10(+2.23%)
Jul 03, 2003 4.550 4.550 4.450 4.490 6,600 -0.06(-1.32%)
Jul 02, 2003 4.470 4.550 4.410 4.550 18,700 +0.09(+2.02%)
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.