Cae Inc (NY: CAE )

30.24 USD -0.06 (-0.20%)
Streaming Delayed Price Updated: 10:03 AM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 13.11 13.35 13.05 13.33 60,557 +0.24(+1.83%)
Jul 28, 2016 13.09 13.15 13.06 13.09 66,689 +0.03(+0.23%)
Jul 27, 2016 12.93 13.14 12.93 13.06 141,077 +0.13(+1.01%)
Jul 26, 2016 12.86 12.96 12.84 12.93 100,319 +0.13(+1.02%)
Jul 25, 2016 12.92 12.94 12.78 12.80 40,667 -0.17(-1.31%)
Jul 22, 2016 12.95 13.00 12.85 12.97 21,867 -0.01(-0.08%)
Jul 21, 2016 13.01 13.02 12.91 12.98 38,995 -0.01(-0.08%)
Jul 20, 2016 12.80 13.00 12.80 12.99 102,044 +0.10(+0.78%)
Jul 19, 2016 12.81 12.93 12.77 12.89 38,671 +0.00(+0.00%)
Jul 18, 2016 12.75 12.89 12.72 12.89 30,911 +0.08(+0.62%)
Jul 15, 2016 12.94 12.95 12.81 12.81 28,327 -0.13(-1.00%)
Jul 14, 2016 12.94 13.14 12.92 12.94 70,312 +0.08(+0.62%)
Jul 13, 2016 12.79 12.94 12.73 12.86 207,546 +0.05(+0.39%)
Jul 12, 2016 12.65 12.88 12.63 12.81 55,626 +0.35(+2.83%)
Jul 11, 2016 12.38 12.55 12.35 12.46 38,286 +0.15(+1.20%)
Jul 08, 2016 12.41 12.37 12.25 12.31 59,893 -0.06(-0.49%)
Jul 07, 2016 12.19 12.39 12.17 12.37 42,552 +0.37(+3.08%)
Jul 06, 2016 12.07 12.07 11.95 12.00 37,418 -0.10(-0.83%)
Jul 05, 2016 12.14 12.22 11.92 12.10 40,318 -0.16(-1.31%)
Jul 01, 2016 12.13 12.26 12.26 12.26 31,100 +0.17(+1.41%)
Jun 30, 2016 12.08 12.12 12.00 12.09 68,256 +0.05(+0.42%)
Jun 29, 2016 12.00 12.12 11.86 12.04 79,209 +0.16(+1.35%)
Jun 28, 2016 12.20 12.20 11.85 11.88 48,611 -0.15(-1.25%)
Jun 27, 2016 12.09 12.20 11.98 12.03 75,662 -0.12(-0.99%)
Jun 24, 2016 12.33 12.52 12.15 12.15 32,036 -0.54(-4.26%)
Jun 23, 2016 12.86 12.94 12.64 12.69 61,425 -0.01(-0.08%)
Jun 22, 2016 12.68 12.73 12.63 12.70 77,272 +0.07(+0.55%)
Jun 21, 2016 12.62 12.69 12.56 12.63 62,474 +0.07(+0.56%)
Jun 20, 2016 12.67 12.75 12.56 12.56 23,234 +0.03(+0.24%)
Jun 17, 2016 12.69 12.69 12.52 12.53 22,656 -0.10(-0.79%)
Jun 16, 2016 12.56 12.71 12.48 12.63 36,909 -0.07(-0.55%)
Jun 15, 2016 12.65 12.77 12.65 12.70 60,161 +0.03(+0.24%)
Jun 14, 2016 12.78 12.79 12.65 12.67 57,340 -0.14(-1.09%)
Jun 13, 2016 12.77 13.02 12.77 12.81 101,791 -0.06(-0.47%)
Jun 10, 2016 13.07 13.11 12.87 12.87 62,615 -0.24(-1.83%)
Jun 09, 2016 13.11 13.21 13.00 13.11 41,964 -0.05(-0.38%)
Jun 08, 2016 13.07 13.27 13.07 13.16 50,080 +0.16(+1.23%)
Jun 07, 2016 12.82 13.02 12.81 13.00 34,613 +0.24(+1.88%)
Jun 06, 2016 12.75 12.84 12.70 12.76 61,823 +0.08(+0.63%)
Jun 03, 2016 12.67 12.76 12.67 12.68 26,739 +0.07(+0.56%)
Jun 02, 2016 12.70 12.70 12.60 12.61 28,459 -0.17(-1.33%)
Jun 01, 2016 12.56 12.78 12.50 12.78 36,962 +0.29(+2.32%)
May 31, 2016 12.60 12.61 12.48 12.49 43,994 -0.11(-0.87%)
May 27, 2016 12.33 12.60 12.60 12.60 47,400 +0.30(+2.44%)
May 26, 2016 12.38 12.42 12.24 12.30 49,908 +0.00(+0.00%)
May 25, 2016 12.22 12.34 12.17 12.30 30,131 +0.14(+1.15%)
May 24, 2016 12.17 12.27 12.15 12.16 68,061 -0.11(-0.90%)
May 23, 2016 12.14 12.35 12.09 12.27 26,009 +0.07(+0.57%)
May 20, 2016 12.24 12.32 12.16 12.20 50,980 -0.21(-1.69%)
May 19, 2016 12.00 12.54 11.98 12.41 69,736 +0.32(+2.65%)
May 18, 2016 12.12 12.21 12.04 12.09 31,727 -0.07(-0.58%)
May 17, 2016 12.26 12.27 12.14 12.16 49,260 -0.14(-1.14%)
May 16, 2016 12.24 12.31 12.24 12.30 81,900 +0.12(+0.99%)
May 13, 2016 12.20 12.23 12.07 12.18 39,156 -0.02(-0.16%)
May 12, 2016 12.18 12.24 12.10 12.20 97,753 +0.10(+0.83%)
May 11, 2016 12.06 12.18 11.92 12.10 52,626 +0.00(+0.00%)
May 10, 2016 11.78 12.20 11.78 12.10 65,794 +0.34(+2.89%)
May 09, 2016 11.81 11.88 11.75 11.76 31,489 -0.13(-1.09%)
May 06, 2016 11.69 11.94 11.69 11.89 37,285 +0.32(+2.77%)
May 05, 2016 11.61 11.61 11.48 11.57 19,362 +0.01(+0.09%)
May 04, 2016 11.42 11.56 11.39 11.56 57,698 +0.05(+0.43%)
May 03, 2016 11.63 11.68 11.49 11.51 64,395 -0.22(-1.88%)
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.