Cae Inc (NY: CAE )

29.02 USD +0.34 (+1.19%)
Streaming Delayed Price Updated: 10:28 AM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 21.17 21.39 20.92 21.05 191,504 -0.28(-1.31%)
May 30, 2018 20.46 21.33 20.33 21.33 284,605 +0.97(+4.76%)
May 29, 2018 20.41 20.54 20.34 20.36 257,408 -0.11(-0.54%)
May 25, 2018 20.47 20.47 20.47 0 +0.91(+4.65%)
May 24, 2018 19.53 19.60 19.30 19.56 129,406 -0.06(-0.31%)
May 23, 2018 19.50 19.63 19.41 19.62 137,367 +0.04(+0.20%)
May 22, 2018 19.37 19.80 19.36 19.58 275,492 +0.14(+0.72%)
May 21, 2018 19.47 19.49 19.36 19.44 78,901 +0.14(+0.73%)
May 18, 2018 18.94 19.33 18.91 19.30 228,222 +0.20(+1.05%)
May 17, 2018 19.19 19.23 19.06 19.10 144,667 -0.09(-0.47%)
May 16, 2018 19.17 19.39 19.13 19.19 151,514 +0.09(+0.47%)
May 15, 2018 19.07 19.20 19.01 19.10 92,590 -0.12(-0.62%)
May 14, 2018 19.14 19.34 19.08 19.22 164,064 +0.13(+0.68%)
May 11, 2018 19.11 19.23 19.02 19.09 147,926 -0.05(-0.26%)
May 10, 2018 19.04 19.18 19.01 19.14 164,721 +0.23(+1.22%)
May 09, 2018 18.84 18.95 18.79 18.91 122,967 +0.12(+0.64%)
May 08, 2018 18.84 18.87 18.68 18.79 133,111 -0.05(-0.27%)
May 07, 2018 18.84 18.91 18.48 18.84 237,754 +0.09(+0.48%)
May 04, 2018 18.52 18.82 18.35 18.75 173,223 +0.17(+0.91%)
May 03, 2018 18.65 18.70 18.36 18.58 202,207 -0.06(-0.32%)
May 02, 2018 18.76 18.91 18.63 18.64 148,821 -0.17(-0.90%)
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.