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 (%)
Nov 30, 2005 6.880 7.050 6.860 7.020 18,300 +0.18(+2.63%)
Nov 29, 2005 6.820 6.870 6.820 6.840 12,300 +0.03(+0.44%)
Nov 28, 2005 6.910 6.910 6.780 6.810 15,000 -0.14(-2.01%)
Nov 25, 2005 6.950 6.970 6.930 6.950 5,000 -0.02(-0.29%)
Nov 23, 2005 6.870 7.020 6.870 6.970 19,400 +0.09(+1.31%)
Nov 22, 2005 6.750 6.950 6.750 6.880 13,600 +0.11(+1.62%)
Nov 21, 2005 6.730 6.860 6.720 6.770 34,500 +0.00(+0.00%)
Nov 18, 2005 6.560 6.770 6.560 6.770 13,800 +0.22(+3.36%)
Nov 17, 2005 6.660 6.660 6.440 6.550 23,500 -0.13(-1.95%)
Nov 16, 2005 6.760 6.800 6.610 6.680 17,700 -0.11(-1.62%)
Nov 15, 2005 6.800 6.900 6.790 6.790 13,100 -0.06(-0.88%)
Nov 14, 2005 6.700 6.850 6.700 6.850 11,400 +0.08(+1.18%)
Nov 11, 2005 6.660 6.790 6.630 6.770 15,800 +0.11(+1.65%)
Nov 10, 2005 6.740 6.840 6.540 6.660 21,200 -0.14(-2.06%)
Nov 09, 2005 6.670 6.830 6.670 6.800 26,600 +0.09(+1.34%)
Nov 08, 2005 6.700 6.890 6.700 6.710 35,500 -0.04(-0.59%)
Nov 07, 2005 6.840 6.880 6.710 6.750 41,900 -0.07(-1.03%)
Nov 04, 2005 6.990 7.030 6.810 6.820 32,800 -0.13(-1.87%)
Nov 03, 2005 7.080 7.080 6.890 6.950 199,900 -0.07(-1.00%)
Nov 02, 2005 6.990 7.030 6.950 7.020 38,200 +0.10(+1.45%)
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.