Cae Inc (NY: CAE )

30.95 USD -0.64 (-2.01%)
Streaming Delayed Price Updated: 1:42 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 10.28 10.62 10.28 10.62 29,488 +0.43(+4.22%)
Sep 29, 2015 10.25 10.26 10.14 10.19 74,816 -0.04(-0.39%)
Sep 28, 2015 10.43 10.43 10.23 10.23 14,975 -0.27(-2.57%)
Sep 25, 2015 10.36 10.54 10.34 10.50 17,636 +0.18(+1.74%)
Sep 24, 2015 10.32 10.35 10.23 10.32 17,363 -0.07(-0.67%)
Sep 23, 2015 10.57 10.57 10.36 10.39 17,809 -0.19(-1.80%)
Sep 22, 2015 10.51 10.63 10.47 10.58 31,456 -0.06(-0.56%)
Sep 21, 2015 10.54 10.74 10.52 10.64 14,443 +0.22(+2.11%)
Sep 18, 2015 10.70 10.71 10.42 10.42 19,958 -0.32(-2.98%)
Sep 17, 2015 10.65 10.79 10.55 10.74 29,299 +0.05(+0.47%)
Sep 16, 2015 10.50 10.73 10.50 10.69 11,106 +0.22(+2.10%)
Sep 15, 2015 10.40 10.55 10.36 10.47 20,186 +0.07(+0.67%)
Sep 14, 2015 10.62 10.64 10.36 10.40 16,409 -0.28(-2.62%)
Sep 11, 2015 10.69 10.74 10.62 10.68 22,008 -0.17(-1.57%)
Sep 10, 2015 10.82 10.96 10.82 10.85 17,120 +0.00(+0.00%)
Sep 09, 2015 10.65 10.97 10.60 10.85 25,623 +0.34(+3.24%)
Sep 08, 2015 10.47 10.68 10.47 10.51 21,949 +0.11(+1.06%)
Sep 04, 2015 10.50 10.40 10.40 10.40 48,500 -0.19(-1.79%)
Sep 03, 2015 10.71 10.74 10.57 10.59 22,403 -0.03(-0.28%)
Sep 02, 2015 10.91 10.91 10.55 10.62 31,668 -0.18(-1.67%)
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.