Cae Inc (NY: CAE )

29.78 USD -0.40 (-1.33%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 30.17 30.56 29.92 30.18 255,578 -0.66(-2.14%)
May 10, 2021 31.50 31.56 30.75 30.84 184,383 -0.54(-1.72%)
May 07, 2021 30.93 31.48 30.81 31.38 153,097 +0.46(+1.49%)
May 06, 2021 30.93 31.09 30.26 30.92 197,140 -0.07(-0.23%)
May 05, 2021 31.02 31.32 30.84 30.99 144,887 +0.08(+0.26%)
May 04, 2021 30.93 31.05 30.43 30.91 377,938 -0.21(-0.67%)
May 03, 2021 31.43 31.44 31.00 31.12 288,125 -0.20(-0.64%)
Apr 30, 2021 31.46 31.94 31.25 31.32 384,900 -0.29(-0.92%)
Apr 29, 2021 31.70 31.71 31.38 31.61 281,731 +0.19(+0.60%)
Apr 28, 2021 31.04 31.46 30.87 31.42 169,977 +0.40(+1.29%)
Apr 27, 2021 31.05 31.20 30.56 31.02 171,989 -0.05(-0.16%)
Apr 26, 2021 30.74 31.20 30.66 31.07 266,620 +0.65(+2.14%)
Apr 23, 2021 29.61 30.48 29.58 30.42 358,400 +0.80(+2.70%)
Apr 22, 2021 29.47 29.76 29.17 29.62 246,446 +0.10(+0.34%)
Apr 21, 2021 29.22 29.53 28.58 29.52 292,788 +0.27(+0.92%)
Apr 20, 2021 29.50 29.60 28.73 29.25 672,507 -0.05(-0.17%)
Apr 19, 2021 29.83 29.83 29.21 29.30 216,327 -0.43(-1.45%)
Apr 16, 2021 30.11 30.11 29.41 29.73 419,300 -0.33(-1.10%)
Apr 15, 2021 30.07 30.08 29.70 30.06 319,474 +0.22(+0.74%)
Apr 14, 2021 29.78 30.03 29.67 29.84 327,362 +0.06(+0.20%)
Apr 13, 2021 29.98 30.07 29.64 29.78 320,291 -0.32(-1.06%)
Apr 12, 2021 30.77 30.78 29.89 30.10 307,733 -1.09(-3.49%)
Apr 09, 2021 30.15 31.29 30.08 31.19 608,000 +1.03(+3.42%)
Apr 08, 2021 29.37 30.20 29.25 30.16 458,431 +0.83(+2.83%)
Apr 07, 2021 29.29 29.44 28.92 29.33 289,563 +0.05(+0.17%)
Apr 06, 2021 28.85 29.43 28.85 29.28 381,255 +0.28(+0.97%)
Apr 05, 2021 29.02 29.09 28.80 29.00 272,770 +0.17(+0.59%)
Apr 01, 2021 28.53 28.96 28.43 28.83 191,200 +0.34(+1.19%)
Mar 31, 2021 28.38 28.69 28.31 28.49 336,720 +0.10(+0.35%)
Mar 30, 2021 28.59 28.64 28.31 28.39 307,970 -0.12(-0.42%)
Mar 29, 2021 28.03 28.77 28.03 28.51 358,317 +0.34(+1.21%)
Mar 26, 2021 28.01 28.18 27.56 28.17 348,100 +0.61(+2.21%)
Mar 25, 2021 27.02 27.64 27.02 27.56 324,842 +0.28(+1.03%)
Mar 24, 2021 27.31 27.90 27.15 27.28 617,314 +0.14(+0.52%)
Mar 23, 2021 27.65 27.82 27.04 27.14 521,752 -0.79(-2.83%)
Mar 22, 2021 28.25 28.25 27.87 27.93 321,868 -0.31(-1.10%)
Mar 19, 2021 28.02 28.39 27.95 28.24 479,100 +0.13(+0.46%)
Mar 18, 2021 28.18 28.44 27.88 28.11 677,258 -0.28(-0.99%)
Mar 17, 2021 28.30 28.80 27.85 28.39 472,589 +0.39(+1.39%)
Mar 16, 2021 27.58 28.25 26.97 28.00 774,804 +0.46(+1.67%)
Mar 15, 2021 28.11 28.24 27.36 27.54 776,201 -0.60(-2.13%)
Mar 12, 2021 28.08 28.33 28.00 28.14 665,300 -0.01(-0.04%)
Mar 11, 2021 28.01 28.31 27.70 28.15 848,166 +0.34(+1.22%)
Mar 10, 2021 27.74 28.63 27.38 27.81 4,414,833 -0.37(-1.31%)
Mar 09, 2021 29.41 29.72 28.08 28.18 1,042,041 -2.40(-7.85%)
Mar 08, 2021 30.52 31.17 30.46 30.58 384,758 +0.04(+0.13%)
Mar 05, 2021 29.53 30.59 28.98 30.54 430,600 +1.09(+3.70%)
Mar 04, 2021 29.40 29.91 29.07 29.45 449,572 -0.02(-0.07%)
Mar 03, 2021 29.52 29.91 29.08 29.47 362,291 +0.31(+1.06%)
Mar 02, 2021 30.13 30.63 29.08 29.16 374,129 -0.79(-2.64%)
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.