Cae Inc (NY: CAE )

30.26 USD -0.26 (-0.85%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 10.56 10.69 10.47 10.69 7,100 +0.03(+0.28%)
Sep 27, 2012 10.58 10.70 10.52 10.66 8,732 +0.13(+1.23%)
Sep 26, 2012 10.63 10.63 10.53 10.53 14,018 -0.15(-1.40%)
Sep 25, 2012 10.72 10.74 10.67 10.68 9,810 -0.03(-0.28%)
Sep 24, 2012 10.71 10.73 10.58 10.71 11,150 -0.03(-0.28%)
Sep 21, 2012 10.95 10.95 10.74 10.74 9,902 -0.15(-1.38%)
Sep 20, 2012 10.83 10.92 10.83 10.89 8,010 +0.03(+0.28%)
Sep 19, 2012 10.65 10.89 10.65 10.86 19,457 +0.21(+1.97%)
Sep 18, 2012 10.66 10.66 10.52 10.65 11,016 +0.02(+0.19%)
Sep 17, 2012 10.80 10.82 10.63 10.63 6,861 -0.18(-1.67%)
Sep 14, 2012 10.70 10.87 10.59 10.81 11,950 +0.12(+1.12%)
Sep 13, 2012 10.52 10.69 10.45 10.69 5,424 +0.23(+2.20%)
Sep 12, 2012 10.60 10.62 10.43 10.46 16,300 -0.17(-1.60%)
Sep 11, 2012 10.62 10.70 10.59 10.63 28,817 +0.08(+0.76%)
Sep 10, 2012 10.58 10.68 10.54 10.55 29,805 -0.08(-0.75%)
Sep 07, 2012 10.43 10.73 10.43 10.63 11,050 +0.27(+2.61%)
Sep 06, 2012 10.33 10.41 10.23 10.36 22,261 +0.17(+1.67%)
Sep 05, 2012 10.18 10.21 9.954 10.19 4,649 -0.07(-0.68%)
Sep 04, 2012 10.26 10.29 10.20 10.26 9,291 +0.01(+0.10%)
Aug 31, 2012 10.20 10.32 10.19 10.25 55,922 +0.05(+0.49%)
Aug 30, 2012 10.31 10.31 10.18 10.20 16,323 -0.15(-1.45%)
Aug 29, 2012 10.21 10.36 10.20 10.35 4,300 +0.22(+2.17%)
Aug 27, 2012 10.21 10.21 10.13 10.13 4,843 -0.06(-0.59%)
Aug 24, 2012 10.16 10.22 10.16 10.19 20,849 +0.01(+0.10%)
Aug 23, 2012 10.20 10.25 10.17 10.18 7,800 -0.03(-0.29%)
Aug 22, 2012 10.26 10.26 10.12 10.21 9,245 -0.08(-0.78%)
Aug 21, 2012 10.27 10.35 10.27 10.29 5,573 +0.08(+0.78%)
Aug 20, 2012 10.15 10.21 10.10 10.21 24,292 +0.05(+0.49%)
Aug 17, 2012 10.13 10.19 10.10 10.16 18,050 +0.03(+0.30%)
Aug 16, 2012 10.11 10.16 10.05 10.13 6,750 +0.02(+0.15%)
Aug 15, 2012 10.05 10.13 10.05 10.12 9,055 +0.04(+0.35%)
Aug 14, 2012 10.12 10.24 10.08 10.08 11,435 -0.04(-0.40%)
Aug 13, 2012 10.23 10.23 10.09 10.12 7,400 -0.16(-1.56%)
Aug 10, 2012 10.29 10.30 10.20 10.28 10,665 +0.02(+0.19%)
Aug 09, 2012 10.15 10.35 10.15 10.26 21,161 +0.11(+1.08%)
Aug 08, 2012 10.04 10.15 10.03 10.15 10,710 +0.06(+0.59%)
Aug 07, 2012 10.03 10.14 10.03 10.09 8,507 +0.09(+0.90%)
Aug 06, 2012 9.880 10.15 9.880 10.00 4,400 +0.03(+0.30%)
Aug 03, 2012 9.980 10.11 9.940 9.970 6,967 +0.09(+0.91%)
Aug 02, 2012 9.910 9.930 9.830 9.880 14,614 -0.06(-0.60%)
Aug 01, 2012 10.06 10.06 9.880 9.940 61,768 -0.17(-1.68%)
Jul 31, 2012 10.13 10.15 10.04 10.11 21,155 +0.01(+0.10%)
Jul 30, 2012 10.08 10.14 10.06 10.10 15,352 -0.05(-0.49%)
Jul 27, 2012 10.06 10.19 9.980 10.15 23,827 +0.05(+0.50%)
Jul 26, 2012 10.13 10.16 10.00 10.10 29,504 +0.06(+0.60%)
Jul 25, 2012 9.830 10.08 9.830 10.04 4,689 +0.25(+2.55%)
Jul 24, 2012 9.910 9.910 9.760 9.790 2,102 -0.13(-1.31%)
Jul 23, 2012 9.870 9.980 9.850 9.920 4,694 -0.08(-0.80%)
Jul 20, 2012 10.01 10.11 9.991 10.00 6,426 -0.08(-0.79%)
Jul 19, 2012 9.970 10.08 9.940 10.08 5,498 +0.14(+1.41%)
Jul 18, 2012 9.920 10.02 9.920 9.940 12,178 -0.02(-0.20%)
Jul 17, 2012 9.910 9.970 9.850 9.960 16,341 +0.04(+0.40%)
Jul 16, 2012 9.910 9.950 9.860 9.920 6,119 +0.00(+0.00%)
Jul 13, 2012 9.840 9.980 9.840 9.920 10,903 +0.11(+1.12%)
Jul 12, 2012 9.870 9.880 9.760 9.810 14,000 -0.06(-0.61%)
Jul 11, 2012 9.790 9.900 9.790 9.870 53,596 +0.10(+1.02%)
Jul 10, 2012 9.810 9.830 9.740 9.770 3,050 +0.05(+0.51%)
Jul 09, 2012 9.860 9.860 9.690 9.720 2,629 -0.15(-1.52%)
Jul 06, 2012 9.970 9.970 9.790 9.870 4,200 -0.14(-1.40%)
Jul 05, 2012 9.800 10.11 9.800 10.01 11,426 +0.20(+2.04%)
Jul 03, 2012 9.830 9.870 9.750 9.810 5,400 +0.08(+0.82%)
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.