Cae Inc (NY: CAE )

24.23 USD -0.19 (-0.78%)
Streaming Delayed Price Updated: 12:17 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 13.55 13.60 13.36 13.37 39,000 -0.20(-1.47%)
Dec 28, 2007 13.54 13.65 13.53 13.57 30,800 +0.19(+1.42%)
Dec 27, 2007 13.59 13.62 13.38 13.38 50,600 -0.12(-0.89%)
Dec 26, 2007 13.45 13.52 13.36 13.50 25,900 +0.04(+0.30%)
Dec 24, 2007 13.30 13.46 13.20 13.46 23,400 +0.30(+2.28%)
Dec 21, 2007 13.35 13.35 13.11 13.16 39,100 -0.06(-0.45%)
Dec 20, 2007 13.34 13.34 13.08 13.22 38,600 -0.02(-0.15%)
Dec 19, 2007 12.88 13.27 12.88 13.24 65,600 +0.50(+3.92%)
Dec 18, 2007 12.39 12.83 12.36 12.74 43,800 +0.36(+2.91%)
Dec 17, 2007 12.73 12.77 12.33 12.38 57,900 -0.30(-2.37%)
Dec 14, 2007 12.42 12.91 12.42 12.68 57,200 +0.26(+2.09%)
Dec 13, 2007 12.64 12.66 12.31 12.42 66,700 -0.19(-1.51%)
Dec 12, 2007 12.85 12.93 12.53 12.61 75,500 +0.00(+0.00%)
Dec 11, 2007 12.76 13.05 12.56 12.61 70,900 -0.19(-1.48%)
Dec 10, 2007 12.53 12.80 12.40 12.80 70,500 +0.32(+2.56%)
Dec 07, 2007 12.31 12.51 12.22 12.48 43,100 +0.30(+2.46%)
Dec 06, 2007 12.28 12.42 12.14 12.18 79,600 +0.05(+0.41%)
Dec 05, 2007 11.44 12.40 11.44 12.13 107,500 +0.74(+6.50%)
Dec 04, 2007 11.79 11.79 11.36 11.39 87,400 -0.42(-3.56%)
Dec 03, 2007 11.82 11.89 11.62 11.81 163,300 -0.08(-0.67%)
Nov 30, 2007 12.02 12.02 11.75 11.89 209,600 +0.17(+1.45%)
Nov 29, 2007 11.55 11.77 11.38 11.72 323,900 +0.01(+0.09%)
Nov 28, 2007 11.53 11.94 11.53 11.71 148,600 +0.29(+2.54%)
Nov 27, 2007 11.40 11.50 11.09 11.42 158,800 -0.01(-0.09%)
Nov 26, 2007 11.97 11.97 11.40 11.43 120,000 -0.21(-1.80%)
Nov 23, 2007 11.66 11.81 11.57 11.64 63,400 +0.15(+1.31%)
Nov 21, 2007 11.92 11.95 11.37 11.49 90,311 -0.62(-5.12%)
Nov 20, 2007 12.08 12.15 12.01 12.11 36,700 +0.03(+0.25%)
Nov 19, 2007 12.26 12.28 11.99 12.08 35,900 -0.17(-1.39%)
Nov 16, 2007 12.12 12.29 11.92 12.25 74,100 +0.17(+1.41%)
Nov 15, 2007 12.12 12.29 12.06 12.08 39,500 -0.19(-1.55%)
Nov 14, 2007 12.53 12.59 12.22 12.27 82,900 -0.18(-1.45%)
Nov 13, 2007 12.52 12.59 12.37 12.45 221,000 +0.09(+0.73%)
Nov 12, 2007 12.84 12.84 12.36 12.36 38,100 -0.53(-4.11%)
Nov 09, 2007 13.50 13.50 12.76 12.89 39,600 -0.40(-3.01%)
Nov 08, 2007 13.25 13.41 13.00 13.29 56,300 +0.25(+1.92%)
Nov 07, 2007 13.65 13.67 12.99 13.04 58,400 -0.54(-3.98%)
Nov 06, 2007 13.57 13.62 13.46 13.58 24,000 +0.08(+0.59%)
Nov 05, 2007 13.39 13.59 13.33 13.50 39,900 -0.09(-0.66%)
Nov 02, 2007 13.43 13.62 13.43 13.59 41,000 +0.36(+2.68%)
Nov 01, 2007 13.42 13.46 13.23 13.23 33,500 -0.26(-1.89%)
Oct 31, 2007 13.30 13.49 13.25 13.49 45,700 +0.27(+2.04%)
Oct 30, 2007 13.10 13.25 13.01 13.22 60,300 -0.07(-0.53%)
Oct 29, 2007 13.31 13.31 13.16 13.29 32,700 -0.05(-0.37%)
Oct 26, 2007 13.10 13.42 13.04 13.34 30,400 +0.27(+2.07%)
Oct 25, 2007 13.15 13.22 13.00 13.07 24,000 -0.02(-0.15%)
Oct 24, 2007 13.16 13.19 12.87 13.09 54,400 -0.13(-0.98%)
Oct 23, 2007 13.52 13.52 13.17 13.22 37,700 +0.02(+0.15%)
Oct 22, 2007 12.89 13.22 12.61 13.20 56,900 -0.02(-0.15%)
Oct 19, 2007 13.46 13.52 13.11 13.22 29,300 -0.19(-1.42%)
Oct 18, 2007 13.26 13.55 13.09 13.41 51,900 +0.17(+1.28%)
Oct 17, 2007 13.30 13.38 13.13 13.24 34,900 +0.23(+1.77%)
Oct 16, 2007 13.37 13.38 13.01 13.01 42,400 -0.37(-2.77%)
Oct 15, 2007 13.66 13.69 13.34 13.38 33,700 -0.33(-2.41%)
Oct 12, 2007 13.76 13.81 13.65 13.71 23,500 +0.07(+0.51%)
Oct 11, 2007 13.68 13.91 13.61 13.64 29,100 -0.02(-0.15%)
Oct 10, 2007 13.73 13.75 13.61 13.66 19,200 -0.08(-0.58%)
Oct 09, 2007 13.72 13.76 13.65 13.74 55,300 -0.10(-0.72%)
Oct 08, 2007 13.70 13.87 13.52 13.84 46,400 +0.18(+1.32%)
Oct 05, 2007 13.41 13.74 13.38 13.66 31,800 +0.41(+3.09%)
Oct 04, 2007 13.10 13.32 13.06 13.25 27,600 +0.14(+1.07%)
Oct 03, 2007 13.35 13.38 13.07 13.11 25,700 -0.24(-1.80%)
Oct 02, 2007 13.35 13.41 13.23 13.35 36,900 -0.17(-1.26%)
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.