Cae Inc (NY: CAE )

25.37 USD -0.16 (-0.63%)
Streaming Delayed Price Updated: 9:41 AM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 5.930 6.130 5.900 6.100 23,695 +0.29(+4.99%)
Mar 30, 2009 5.900 5.930 5.610 5.810 44,065 -0.27(-4.44%)
Mar 26, 2009 6.120 6.160 5.840 6.080 22,270 +0.01(+0.16%)
Mar 25, 2009 6.030 6.120 5.970 6.070 32,913 +0.01(+0.17%)
Mar 24, 2009 5.930 6.130 5.870 6.060 18,356 +0.14(+2.36%)
Mar 23, 2009 6.070 6.080 5.920 5.920 18,353 +0.05(+0.85%)
Mar 20, 2009 5.790 5.870 5.690 5.870 9,700 +0.13(+2.26%)
Mar 19, 2009 5.790 5.900 5.720 5.740 28,230 +0.03(+0.53%)
Mar 18, 2009 5.670 5.720 5.590 5.710 17,900 +0.04(+0.71%)
Mar 17, 2009 5.840 5.870 5.610 5.670 14,709 -0.18(-3.08%)
Mar 16, 2009 5.650 5.950 5.650 5.850 15,846 +0.27(+4.84%)
Mar 13, 2009 5.550 5.590 5.500 5.580 0 +0.07(+1.27%)
Mar 12, 2009 5.480 5.545 5.390 5.510 13,211 +0.10(+1.85%)
Mar 11, 2009 5.250 5.430 5.250 5.410 22,707 +0.30(+5.87%)
Mar 10, 2009 4.920 5.280 4.890 5.110 20,890 +0.25(+5.14%)
Mar 09, 2009 4.960 4.960 4.670 4.860 15,284 +0.04(+0.83%)
Mar 06, 2009 4.990 4.990 4.730 4.820 0 -0.15(-3.02%)
Mar 05, 2009 5.020 5.180 4.920 4.970 23,055 -0.12(-2.36%)
Mar 04, 2009 5.000 5.280 4.980 5.090 31,493 +0.11(+2.21%)
Mar 02, 2009 5.050 5.050 4.810 4.980 41,102 -0.18(-3.49%)
Feb 27, 2009 5.100 5.270 5.060 5.160 0 -0.03(-0.58%)
Feb 26, 2009 5.650 5.650 5.100 5.190 36,968 -0.25(-4.60%)
Feb 25, 2009 5.370 5.550 5.220 5.440 64,100 +0.12(+2.26%)
Feb 24, 2009 5.070 5.350 5.030 5.320 33,121 +0.21(+4.11%)
Feb 23, 2009 5.350 5.360 4.940 5.110 66,800 -0.17(-3.22%)
Feb 20, 2009 5.630 5.630 5.210 5.280 55,935 -0.42(-7.37%)
Feb 19, 2009 5.760 5.880 5.690 5.700 43,395 +0.04(+0.71%)
Feb 18, 2009 5.850 5.850 5.570 5.660 45,600 -0.16(-2.75%)
Feb 17, 2009 5.900 5.950 5.660 5.820 36,050 -0.31(-5.09%)
Feb 13, 2009 6.300 6.310 6.090 6.132 38,086 +0.18(+3.06%)
Feb 12, 2009 6.020 6.020 5.810 5.950 33,250 +0.02(+0.34%)
Feb 11, 2009 6.130 6.210 5.920 5.930 23,400 +0.32(+5.70%)
Feb 10, 2009 6.000 6.040 5.610 5.610 28,821 -0.35(-5.87%)
Feb 09, 2009 6.160 6.160 5.880 5.960 18,050 -0.20(-3.25%)
Feb 06, 2009 5.810 6.160 5.810 6.160 51,976 +0.21(+3.53%)
Feb 05, 2009 5.850 5.950 5.770 5.950 63,717 +0.10(+1.71%)
Feb 04, 2009 5.750 5.850 5.720 5.850 122,200 +0.10(+1.74%)
Feb 03, 2009 5.680 5.750 5.620 5.750 65,407 +0.11(+1.95%)
Feb 02, 2009 5.680 5.760 5.580 5.640 58,222 -0.19(-3.26%)
Jan 30, 2009 5.800 5.910 5.740 5.830 0 +0.03(+0.52%)
Jan 29, 2009 5.760 5.810 5.730 5.800 11,468 +0.03(+0.52%)
Jan 28, 2009 5.950 5.980 5.760 5.770 9,501 -0.03(-0.52%)
Jan 27, 2009 5.720 5.830 5.710 5.800 4,400 +0.01(+0.17%)
Jan 26, 2009 5.910 5.980 5.650 5.790 27,770 -0.09(-1.53%)
Jan 23, 2009 5.910 5.950 5.800 5.880 19,950 -0.08(-1.34%)
Jan 22, 2009 5.940 5.980 5.710 5.960 28,392 -0.05(-0.83%)
Jan 21, 2009 6.080 6.080 5.810 6.010 30,971 -0.09(-1.48%)
Jan 20, 2009 6.210 6.240 5.980 6.100 27,372 -0.17(-2.71%)
Jan 16, 2009 6.480 6.550 6.100 6.270 29,617 +0.01(+0.16%)
Jan 15, 2009 6.000 6.380 5.940 6.260 27,396 +0.19(+3.13%)
Jan 14, 2009 6.280 6.350 5.980 6.070 32,032 -0.36(-5.60%)
Jan 13, 2009 6.300 6.450 6.220 6.430 17,810 +0.20(+3.21%)
Jan 12, 2009 6.620 6.640 6.090 6.230 52,297 -0.49(-7.29%)
Jan 09, 2009 6.930 6.930 6.680 6.720 10,900 -0.29(-4.14%)
Jan 08, 2009 6.720 7.010 6.670 7.010 25,116 +0.22(+3.24%)
Jan 07, 2009 7.090 7.090 6.740 6.790 45,276 -0.36(-5.03%)
Jan 06, 2009 7.150 7.340 7.060 7.150 64,052 +0.13(+1.85%)
Jan 05, 2009 7.050 7.160 6.740 7.020 29,296 -0.01(-0.14%)
Jan 02, 2009 6.720 7.080 6.690 7.030 0 +0.39(+5.87%)
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.