Cae Inc (NY: CAE )

31.61 USD -0.08 (-0.25%)
Streaming Delayed Price Updated: 1:19 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 7.300 7.360 7.210 7.320 21,200 +0.03(+0.41%)
Dec 29, 2005 7.320 7.340 7.250 7.290 13,900 -0.04(-0.55%)
Dec 28, 2005 7.300 7.350 7.260 7.330 13,100 +0.02(+0.27%)
Dec 27, 2005 7.280 7.430 7.230 7.310 15,600 -0.01(-0.14%)
Dec 23, 2005 7.300 7.360 7.250 7.320 45,100 +0.02(+0.27%)
Dec 22, 2005 7.320 7.350 7.290 7.300 30,700 -0.08(-1.08%)
Dec 21, 2005 7.330 7.390 7.300 7.380 49,200 +0.08(+1.10%)
Dec 20, 2005 7.420 7.420 7.260 7.300 31,500 -0.07(-0.95%)
Dec 19, 2005 7.400 7.420 7.340 7.370 67,100 -0.02(-0.27%)
Dec 16, 2005 7.800 7.800 7.310 7.390 155,900 -0.08(-1.07%)
Dec 15, 2005 7.780 7.780 7.440 7.470 59,700 -0.36(-4.60%)
Dec 14, 2005 7.490 7.960 7.490 7.830 202,700 +0.27(+3.57%)
Dec 13, 2005 7.440 7.590 7.440 7.560 378,800 +0.17(+2.26%)
Dec 12, 2005 7.490 7.610 7.393 7.393 17,300 -0.10(-1.30%)
Dec 09, 2005 7.520 7.540 7.370 7.490 104,400 +0.03(+0.40%)
Dec 08, 2005 7.700 7.700 7.320 7.460 179,000 -0.28(-3.62%)
Dec 07, 2005 6.900 7.800 6.900 7.740 199,400 +0.85(+12.34%)
Dec 06, 2005 6.950 6.960 6.860 6.890 46,500 -0.07(-1.01%)
Dec 05, 2005 6.880 6.980 6.820 6.960 27,600 +0.07(+1.02%)
Dec 02, 2005 7.010 7.050 6.870 6.890 37,200 -0.09(-1.29%)
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.