Cae Inc (NY: CAE )

30.50 USD -0.10 (-0.33%)
Streaming Delayed Price Updated: 12:33 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2018 19.75 19.82 19.34 19.73 108,351 -0.23(-1.15%)
Aug 31, 2018 19.96 19.96 19.96 0 -0.18(-0.89%)
Aug 30, 2018 20.03 20.20 20.00 20.14 88,543 +0.05(+0.25%)
Aug 29, 2018 20.02 20.22 19.96 20.09 128,892 +0.07(+0.35%)
Aug 28, 2018 20.22 20.25 19.99 20.02 116,738 -0.06(-0.30%)
Aug 27, 2018 20.13 20.21 20.06 20.08 92,291 +0.11(+0.55%)
Aug 24, 2018 19.95 20.09 19.86 19.97 87,800 +0.10(+0.50%)
Aug 23, 2018 20.00 20.00 19.83 19.87 77,591 -0.18(-0.90%)
Aug 22, 2018 20.00 20.26 19.99 20.05 126,211 +0.05(+0.25%)
Aug 21, 2018 20.39 20.39 19.96 20.00 199,327 -0.32(-1.57%)
Aug 20, 2018 20.19 20.60 20.04 20.32 182,828 +0.22(+1.09%)
Aug 17, 2018 19.96 20.17 19.80 20.10 137,400 +0.25(+1.26%)
Aug 16, 2018 19.63 20.13 19.63 19.85 175,323 +0.37(+1.90%)
Aug 15, 2018 19.60 19.60 19.27 19.48 194,405 -0.39(-1.96%)
Aug 14, 2018 20.00 20.07 19.19 19.87 258,290 -0.47(-2.31%)
Aug 13, 2018 20.40 20.63 20.18 20.34 191,713 -0.03(-0.15%)
Aug 10, 2018 20.65 20.70 20.16 20.37 249,700 -0.46(-2.21%)
Aug 09, 2018 21.04 21.04 20.80 20.83 119,264 -0.15(-0.71%)
Aug 08, 2018 20.80 21.00 20.52 20.98 205,249 +0.52(+2.54%)
Aug 07, 2018 21.04 21.13 20.37 20.46 167,810 -0.45(-2.15%)
Aug 06, 2018 21.08 21.08 20.86 20.91 78,045 -0.15(-0.71%)
Aug 03, 2018 21.09 21.18 20.97 21.06 79,400 +0.02(+0.10%)
Aug 02, 2018 20.72 21.09 20.66 21.04 96,551 +0.23(+1.11%)
Aug 01, 2018 21.09 21.31 20.68 20.81 142,063 -0.04(-0.19%)
Jul 31, 2018 20.37 20.86 20.37 20.85 155,978 +0.58(+2.86%)
Jul 30, 2018 20.66 20.70 20.24 20.27 104,433 -0.36(-1.75%)
Jul 27, 2018 20.73 20.81 20.58 20.63 99,600 -0.04(-0.19%)
Jul 26, 2018 20.55 20.74 20.53 20.67 94,592 +0.07(+0.34%)
Jul 25, 2018 20.65 20.71 20.51 20.60 98,375 -0.03(-0.15%)
Jul 24, 2018 20.66 20.78 20.53 20.63 104,616 +0.01(+0.05%)
Jul 23, 2018 20.93 20.93 20.55 20.62 96,404 -0.36(-1.72%)
Jul 20, 2018 20.91 21.11 20.87 20.98 85,839 +0.19(+0.91%)
Jul 19, 2018 20.85 20.88 20.75 20.79 89,173 -0.19(-0.91%)
Jul 18, 2018 20.99 21.01 20.83 20.98 97,323 -0.02(-0.10%)
Jul 17, 2018 20.99 21.07 20.84 21.00 65,055 -0.09(-0.43%)
Jul 16, 2018 20.96 21.16 20.93 21.09 101,126 +0.23(+1.10%)
Jul 13, 2018 20.85 21.03 20.79 20.86 84,916 -0.12(-0.57%)
Jul 12, 2018 20.74 21.08 20.74 20.98 97,829 +0.35(+1.70%)
Jul 11, 2018 20.88 20.99 20.61 20.63 138,845 -0.46(-2.18%)
Jul 10, 2018 21.14 21.28 20.98 21.09 93,244 +0.00(+0.00%)
Jul 09, 2018 21.19 21.37 21.04 21.09 121,850 +0.02(+0.09%)
Jul 06, 2018 21.00 21.15 20.90 21.07 148,909 +0.07(+0.33%)
Jul 05, 2018 20.91 21.07 20.81 21.00 160,693 +0.14(+0.67%)
Jul 03, 2018 20.86 20.86 20.86 0 +0.27(+1.31%)
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.