Cae Inc (NY: CAE )

30.52 USD -0.26 (-0.84%)
Streaming Delayed Price Updated: 3:14 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 10.72 10.84 10.58 10.70 26,972 -0.20(-1.83%)
Jul 30, 2008 10.41 11.02 10.40 10.90 49,128 +0.53(+5.11%)
Jul 29, 2008 10.37 10.50 10.34 10.37 13,548 -0.14(-1.33%)
Jul 28, 2008 10.60 10.67 10.36 10.51 35,133 -0.25(-2.32%)
Jul 25, 2008 10.61 10.83 10.55 10.76 108,400 +0.16(+1.51%)
Jul 24, 2008 11.05 11.16 10.57 10.60 29,085 -0.57(-5.10%)
Jul 23, 2008 11.00 11.45 10.92 11.17 31,665 +0.23(+2.10%)
Jul 22, 2008 10.66 11.05 10.27 10.94 26,502 +0.11(+1.02%)
Jul 21, 2008 10.69 10.83 10.53 10.83 20,821 +0.27(+2.56%)
Jul 18, 2008 10.80 10.80 10.44 10.56 39,623 -0.14(-1.31%)
Jul 17, 2008 10.49 10.88 10.36 10.70 60,382 +0.29(+2.79%)
Jul 16, 2008 9.680 10.71 9.400 10.41 145,352 +0.20(+1.96%)
Jul 15, 2008 10.07 10.37 9.880 10.21 52,195 +0.17(+1.69%)
Jul 14, 2008 10.54 10.62 9.750 10.04 33,265 -0.70(-6.52%)
Jul 11, 2008 11.22 11.28 10.74 10.74 21,672 -0.60(-5.29%)
Jul 10, 2008 11.25 11.35 11.06 11.34 30,690 +0.09(+0.80%)
Jul 09, 2008 11.19 11.60 11.19 11.25 20,950 +0.18(+1.63%)
Jul 08, 2008 11.12 11.20 11.03 11.07 26,982 +0.07(+0.64%)
Jul 07, 2008 10.89 11.19 10.89 11.00 47,275 +0.05(+0.46%)
Jul 04, 2008 11.01 11.05 10.86 10.95 29,825 +0.00(+0.00%)
Jul 03, 2008 11.01 11.05 10.86 10.95 29,825 -0.32(-2.84%)
Jul 02, 2008 11.33 11.52 11.02 11.27 106,241 +0.15(+1.35%)
Jul 01, 2008 11.03 11.33 10.85 11.12 62,900 -0.17(-1.51%)
Jun 30, 2008 11.39 11.52 11.24 11.29 50,059 -0.26(-2.25%)
Jun 27, 2008 11.33 11.57 11.22 11.55 62,190 +0.15(+1.32%)
Jun 26, 2008 12.00 12.00 11.38 11.40 47,869 -0.61(-5.08%)
Jun 25, 2008 11.94 12.01 11.83 12.01 29,689 +0.05(+0.42%)
Jun 24, 2008 12.15 12.15 11.85 11.96 31,829 -0.21(-1.73%)
Jun 23, 2008 12.14 12.22 12.10 12.17 15,409 +0.13(+1.08%)
Jun 20, 2008 11.51 12.25 11.51 12.04 20,412 +0.06(+0.50%)
Jun 19, 2008 12.26 12.26 11.83 11.98 30,172 -0.21(-1.72%)
Jun 18, 2008 12.19 12.41 12.08 12.19 25,840 -0.10(-0.81%)
Jun 17, 2008 12.26 12.48 12.18 12.29 23,100 +0.14(+1.15%)
Jun 16, 2008 12.06 12.20 12.04 12.15 15,278 +0.09(+0.75%)
Jun 13, 2008 12.22 12.42 12.01 12.06 57,762 -0.25(-2.03%)
Jun 12, 2008 12.49 12.51 12.24 12.31 73,480 -0.13(-1.05%)
Jun 11, 2008 12.41 12.53 12.30 12.44 27,118 +0.09(+0.73%)
Jun 10, 2008 12.42 12.60 12.10 12.35 31,000 -0.11(-0.88%)
Jun 09, 2008 12.88 12.96 12.43 12.46 44,100 -0.48(-3.71%)
Jun 06, 2008 13.48 13.48 12.81 12.94 51,310 -0.44(-3.29%)
Jun 05, 2008 13.48 13.50 13.30 13.38 45,771 -0.16(-1.18%)
Jun 04, 2008 13.50 13.77 13.33 13.54 26,430 +0.19(+1.42%)
Jun 03, 2008 13.57 13.57 13.25 13.35 37,061 -0.26(-1.91%)
Jun 02, 2008 13.29 13.75 13.19 13.61 37,329 +0.35(+2.64%)
May 30, 2008 13.23 13.35 13.20 13.26 95,407 -0.04(-0.30%)
May 29, 2008 13.27 13.38 13.24 13.30 21,425 +0.03(+0.23%)
May 28, 2008 13.03 13.32 13.03 13.27 25,318 +0.22(+1.69%)
May 27, 2008 12.98 13.09 12.94 13.05 22,535 -0.06(-0.46%)
May 26, 2008 13.30 13.37 12.91 13.11 0 +0.00(+0.00%)
May 23, 2008 13.30 13.37 12.91 13.11 39,125 -0.27(-2.02%)
May 22, 2008 13.10 13.38 13.04 13.38 105,312 +0.25(+1.90%)
May 21, 2008 13.52 13.65 13.10 13.13 52,646 -0.41(-3.03%)
May 20, 2008 13.24 13.61 13.24 13.54 31,733 +0.38(+2.89%)
May 19, 2008 13.31 13.33 13.10 13.16 9,778 -0.05(-0.38%)
May 16, 2008 13.36 13.38 13.14 13.21 34,176 -0.10(-0.75%)
May 15, 2008 13.10 13.37 13.10 13.31 40,628 +0.28(+2.15%)
May 14, 2008 10.49 13.40 10.49 13.03 65,570 -0.03(-0.23%)
May 13, 2008 13.19 13.19 12.96 13.06 17,421 -0.16(-1.21%)
May 12, 2008 12.78 13.26 12.78 13.22 54,129 +0.41(+3.23%)
May 09, 2008 12.21 12.82 12.21 12.81 20,775 +0.66(+5.40%)
May 08, 2008 12.25 12.46 12.15 12.15 29,042 -0.14(-1.14%)
May 07, 2008 12.25 12.42 12.17 12.29 34,347 -0.02(-0.16%)
May 06, 2008 12.01 12.33 12.00 12.31 12,880 +0.31(+2.60%)
May 05, 2008 12.05 12.14 11.92 12.00 29,940 -0.01(-0.10%)
May 02, 2008 11.82 12.12 11.73 12.01 54,180 +0.43(+3.71%)
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.