Cae Inc (NY: CAE )

30.65 USD -0.66 (-2.11%)
Streaming Delayed Price Updated: 2:02 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 9.600 9.700 9.310 9.310 75,938 -0.44(-4.51%)
Sep 29, 2011 9.930 9.980 9.630 9.750 39,120 -0.09(-0.91%)
Sep 28, 2011 10.03 10.17 9.820 9.840 20,972 -0.11(-1.11%)
Sep 27, 2011 10.13 10.25 9.930 9.950 26,637 +0.00(+0.00%)
Sep 26, 2011 9.640 9.970 9.600 9.950 28,244 +0.32(+3.32%)
Sep 23, 2011 9.720 9.840 9.630 9.630 46,453 -0.15(-1.53%)
Sep 22, 2011 9.630 9.820 9.490 9.780 30,123 -0.21(-2.10%)
Sep 21, 2011 10.22 10.23 9.990 9.990 25,633 -0.22(-2.15%)
Sep 20, 2011 10.28 10.49 10.21 10.21 15,554 -0.11(-1.07%)
Sep 19, 2011 10.23 10.38 10.21 10.32 30,248 +0.02(+0.19%)
Sep 16, 2011 10.29 10.40 10.26 10.30 24,511 +0.03(+0.29%)
Sep 15, 2011 10.36 10.36 10.23 10.27 30,305 +0.02(+0.20%)
Sep 14, 2011 10.04 10.34 9.950 10.25 29,790 +0.39(+3.96%)
Sep 13, 2011 9.670 10.17 9.670 9.860 70,438 +0.27(+2.82%)
Sep 12, 2011 9.480 9.590 9.350 9.590 66,987 -0.07(-0.72%)
Sep 09, 2011 10.07 10.07 9.650 9.660 34,554 -0.48(-4.73%)
Sep 08, 2011 10.28 10.31 10.10 10.14 38,857 -0.12(-1.17%)
Sep 07, 2011 10.23 10.32 10.21 10.26 22,214 +0.11(+1.08%)
Sep 06, 2011 10.27 10.35 10.05 10.15 47,665 -0.27(-2.59%)
Sep 02, 2011 10.74 10.75 10.42 10.42 12,300 -0.48(-4.40%)
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.