Cae Inc (NY: CAE )

29.07 USD +0.39 (+1.38%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 20.01 20.37 19.92 20.29 206,000 +0.27(+1.35%)
Nov 29, 2018 19.91 20.23 19.88 20.02 115,725 +0.12(+0.60%)
Nov 28, 2018 19.90 19.98 19.65 19.90 163,699 -0.06(-0.30%)
Nov 27, 2018 19.95 20.08 19.75 19.96 125,897 -0.09(-0.45%)
Nov 26, 2018 20.31 20.31 19.98 20.05 193,363 -0.08(-0.40%)
Nov 23, 2018 19.86 20.16 19.85 20.13 91,600 +0.29(+1.46%)
Nov 21, 2018 19.84 19.84 19.84 0 +0.10(+0.51%)
Nov 20, 2018 19.72 19.96 19.51 19.74 167,074 -0.20(-1.00%)
Nov 19, 2018 19.85 19.97 19.71 19.94 183,999 +0.05(+0.25%)
Nov 16, 2018 20.02 20.12 19.83 19.89 147,900 -0.19(-0.95%)
Nov 15, 2018 19.95 20.28 19.80 20.08 159,919 +0.04(+0.20%)
Nov 14, 2018 18.87 20.08 18.87 20.04 290,982 +1.59(+8.62%)
Nov 13, 2018 18.27 18.58 18.06 18.45 232,924 +0.16(+0.87%)
Nov 12, 2018 18.60 18.60 18.26 18.29 150,155 -0.17(-0.92%)
Nov 09, 2018 18.40 18.64 18.24 18.46 171,700 +0.04(+0.22%)
Nov 08, 2018 18.33 18.65 18.22 18.42 119,639 +0.18(+0.99%)
Nov 07, 2018 18.19 18.30 18.07 18.24 105,009 +0.19(+1.05%)
Nov 06, 2018 18.21 18.34 17.93 18.05 150,254 -0.12(-0.66%)
Nov 05, 2018 17.99 18.21 17.98 18.17 152,969 +0.15(+0.83%)
Nov 02, 2018 17.92 18.06 17.89 18.02 163,300 +0.18(+1.01%)
Nov 01, 2018 17.85 17.89 17.72 17.84 110,066 +0.19(+1.08%)
Oct 31, 2018 17.59 17.83 17.55 17.65 219,627 +0.12(+0.68%)
Oct 30, 2018 17.49 17.55 17.29 17.53 273,455 +0.02(+0.11%)
Oct 29, 2018 17.89 18.07 17.41 17.51 177,411 -0.30(-1.68%)
Oct 26, 2018 17.57 17.88 17.50 17.81 118,800 +0.06(+0.34%)
Oct 25, 2018 17.62 17.91 16.96 17.75 196,446 -0.03(-0.17%)
Oct 24, 2018 18.43 18.59 17.77 17.78 281,436 -0.67(-3.63%)
Oct 23, 2018 18.51 18.54 18.20 18.45 147,673 -0.28(-1.49%)
Oct 22, 2018 18.33 18.79 18.30 18.73 164,128 +0.38(+2.07%)
Oct 19, 2018 18.74 18.81 18.24 18.35 167,300 -0.39(-2.08%)
Oct 18, 2018 18.77 18.81 18.60 18.74 157,536 -0.07(-0.37%)
Oct 17, 2018 19.14 19.17 18.76 18.81 165,033 -0.33(-1.72%)
Oct 16, 2018 19.08 19.14 18.93 19.14 145,463 +0.20(+1.06%)
Oct 15, 2018 18.94 19.04 18.77 18.94 118,213 +0.08(+0.42%)
Oct 12, 2018 18.81 18.91 18.64 18.86 344,100 +0.26(+1.40%)
Oct 11, 2018 18.72 19.04 18.57 18.60 145,279 -0.36(-1.90%)
Oct 10, 2018 19.38 19.45 18.83 18.96 192,715 -0.51(-2.62%)
Oct 09, 2018 19.55 19.64 19.38 19.47 101,739 -0.14(-0.71%)
Oct 08, 2018 19.76 19.97 19.50 19.61 80,045 -0.17(-0.86%)
Oct 05, 2018 19.74 19.99 19.70 19.78 164,400 +0.00(+0.00%)
Oct 04, 2018 20.13 20.20 19.66 19.78 310,802 -0.42(-2.08%)
Oct 03, 2018 19.90 20.31 19.86 20.20 228,065 +0.39(+1.97%)
Oct 02, 2018 20.11 20.11 19.77 19.81 298,431 -0.37(-1.83%)
Oct 01, 2018 20.57 20.77 20.14 20.18 180,341 -0.14(-0.69%)
Sep 28, 2018 20.33 20.42 20.23 20.32 263,800 +0.09(+0.44%)
Sep 27, 2018 20.21 20.37 20.18 20.23 72,367 +0.06(+0.30%)
Sep 26, 2018 20.23 20.40 20.07 20.17 119,568 +0.08(+0.40%)
Sep 25, 2018 20.17 20.27 20.07 20.09 114,292 -0.01(-0.05%)
Sep 24, 2018 20.29 20.37 20.08 20.10 87,963 -0.33(-1.62%)
Sep 21, 2018 20.48 20.50 20.33 20.43 112,800 +0.03(+0.15%)
Sep 20, 2018 20.46 20.56 20.34 20.40 71,558 +0.06(+0.29%)
Sep 19, 2018 20.39 20.48 20.28 20.34 79,085 -0.01(-0.05%)
Sep 18, 2018 20.05 20.42 20.05 20.35 77,129 +0.22(+1.09%)
Sep 17, 2018 20.29 20.39 20.10 20.13 124,464 -0.13(-0.64%)
Sep 14, 2018 20.39 20.42 20.23 20.26 81,600 -0.07(-0.34%)
Sep 13, 2018 20.63 20.76 20.26 20.33 148,188 -0.36(-1.74%)
Sep 12, 2018 20.70 20.83 20.39 20.69 182,907 +0.06(+0.29%)
Sep 11, 2018 20.16 20.67 20.16 20.63 158,774 +0.38(+1.88%)
Sep 10, 2018 20.16 20.44 20.13 20.25 125,814 +0.13(+0.65%)
Sep 07, 2018 20.27 20.39 19.90 20.12 120,700 -0.23(-1.13%)
Sep 06, 2018 19.84 20.43 19.77 20.35 262,768 +0.50(+2.52%)
Sep 05, 2018 19.75 20.08 19.71 19.85 135,286 +0.12(+0.61%)
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.