Cae Inc (NY: CAE )

30.89 USD +0.10 (+0.32%)
Streaming Delayed Price Updated: 9:51 AM EDT, Jun 21, 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%)
Sep 01, 2015 10.77 11.01 10.73 10.80 34,163 -0.20(-1.82%)
Aug 31, 2015 10.79 11.01 10.79 11.00 63,090 +0.09(+0.82%)
Aug 28, 2015 10.67 10.91 10.67 10.91 22,659 +0.15(+1.39%)
Aug 27, 2015 10.83 10.97 10.71 10.76 78,315 +0.08(+0.75%)
Aug 26, 2015 10.43 10.71 10.19 10.68 25,254 +0.45(+4.40%)
Aug 25, 2015 10.57 10.57 10.21 10.23 26,565 -0.01(-0.10%)
Aug 24, 2015 10.18 10.54 10.06 10.24 43,685 -0.41(-3.85%)
Aug 21, 2015 10.91 10.91 10.61 10.65 50,051 -0.26(-2.38%)
Aug 20, 2015 11.02 11.04 10.91 10.91 15,005 -0.23(-2.06%)
Aug 19, 2015 11.30 11.30 10.98 11.14 40,601 -0.32(-2.79%)
Aug 18, 2015 11.20 11.46 11.20 11.46 12,202 +0.21(+1.87%)
Aug 17, 2015 11.24 11.29 11.19 11.25 47,986 -0.05(-0.44%)
Aug 14, 2015 11.31 11.42 11.27 11.30 24,739 -0.03(-0.26%)
Aug 13, 2015 11.54 11.72 11.29 11.33 30,787 -0.05(-0.44%)
Aug 12, 2015 11.68 11.71 11.18 11.38 38,021 -0.35(-2.98%)
Aug 11, 2015 11.68 11.81 11.68 11.73 66,326 -0.11(-0.93%)
Aug 10, 2015 11.50 11.84 11.50 11.84 24,659 +0.46(+4.04%)
Aug 07, 2015 11.33 11.50 11.32 11.38 16,446 -0.06(-0.52%)
Aug 06, 2015 11.49 11.49 11.32 11.44 22,867 -0.04(-0.35%)
Aug 05, 2015 11.53 11.53 11.40 11.48 13,048 +0.10(+0.88%)
Aug 04, 2015 11.41 11.57 11.38 11.38 39,905 -0.04(-0.35%)
Aug 03, 2015 11.39 11.42 11.20 11.42 8,997 +0.05(+0.44%)
Jul 31, 2015 11.49 11.50 11.30 11.37 16,524 -0.06(-0.52%)
Jul 30, 2015 11.34 11.49 11.32 11.43 7,346 +0.01(+0.09%)
Jul 29, 2015 11.28 11.59 11.25 11.42 31,936 +0.17(+1.51%)
Jul 28, 2015 11.16 11.26 11.13 11.25 15,476 +0.18(+1.63%)
Jul 27, 2015 11.02 11.12 10.71 11.07 39,199 +0.05(+0.45%)
Jul 24, 2015 11.04 11.11 11.00 11.02 9,932 -0.06(-0.54%)
Jul 23, 2015 11.27 11.37 11.04 11.08 29,883 -0.12(-1.07%)
Jul 22, 2015 11.26 11.35 11.19 11.20 114,003 -0.11(-0.97%)
Jul 21, 2015 11.43 11.44 11.30 11.31 22,423 -0.05(-0.44%)
Jul 20, 2015 11.42 11.57 11.35 11.36 15,229 +0.00(+0.00%)
Jul 17, 2015 11.39 11.39 11.29 11.36 13,378 +0.03(+0.26%)
Jul 16, 2015 11.32 11.39 11.15 11.33 59,243 +0.04(+0.35%)
Jul 15, 2015 11.39 11.43 11.25 11.29 46,045 -0.12(-1.05%)
Jul 14, 2015 11.49 11.49 11.25 11.41 20,884 -0.06(-0.52%)
Jul 13, 2015 11.39 11.51 11.35 11.47 15,035 +0.01(+0.09%)
Jul 10, 2015 11.24 11.49 11.22 11.46 63,108 +0.29(+2.60%)
Jul 09, 2015 11.48 11.57 10.95 11.17 77,106 -0.24(-2.10%)
Jul 08, 2015 11.71 11.76 11.40 11.41 29,245 -0.38(-3.22%)
Jul 07, 2015 11.73 11.79 11.55 11.79 27,118 +0.08(+0.68%)
Jul 06, 2015 11.83 11.83 11.67 11.71 16,089 -0.25(-2.09%)
Jul 02, 2015 11.83 11.96 11.96 11.96 17,200 -0.03(-0.25%)
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.