Cae Inc (NY: CAE )

29.80 USD -0.40 (-1.32%)
Streaming Delayed Price Updated: 9:36 AM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 3.550 3.550 3.550 3.550 200 +0.03(+0.85%)
Nov 27, 2002 3.460 3.570 3.460 3.520 4,400 +0.11(+3.23%)
Nov 26, 2002 3.440 3.500 3.410 3.410 11,000 +0.04(+1.19%)
Nov 25, 2002 3.310 3.370 3.290 3.370 5,100 +0.11(+3.37%)
Nov 22, 2002 3.380 3.380 3.250 3.260 13,500 -0.12(-3.55%)
Nov 21, 2002 3.400 3.400 3.300 3.380 14,700 +0.05(+1.50%)
Nov 20, 2002 3.420 3.420 3.310 3.330 15,500 -0.07(-2.06%)
Nov 19, 2002 3.440 3.440 3.400 3.400 11,800 -0.07(-2.02%)
Nov 18, 2002 3.460 3.520 3.450 3.470 9,400 +0.07(+2.06%)
Nov 15, 2002 3.400 3.450 3.360 3.400 6,400 -0.03(-0.87%)
Nov 14, 2002 3.450 3.450 3.430 3.430 1,100 +0.06(+1.78%)
Nov 13, 2002 3.300 3.370 3.250 3.370 19,600 -0.06(-1.75%)
Nov 12, 2002 3.540 3.540 3.430 3.430 5,600 -0.06(-1.72%)
Nov 11, 2002 3.580 3.580 3.470 3.490 2,000 -0.09(-2.51%)
Nov 08, 2002 3.580 3.660 3.550 3.580 5,300 -0.05(-1.38%)
Nov 07, 2002 3.830 3.830 3.570 3.630 18,800 -0.21(-5.47%)
Nov 06, 2002 3.770 3.870 3.700 3.840 49,700 +0.12(+3.23%)
Nov 05, 2002 3.550 3.750 3.500 3.720 19,200 +0.24(+6.90%)
Nov 04, 2002 3.450 3.570 3.430 3.480 8,900 +0.08(+2.35%)
Nov 01, 2002 3.420 3.420 3.400 3.400 2,600 -0.01(-0.29%)
Oct 31, 2002 3.500 3.500 3.380 3.410 13,300 -0.01(-0.29%)
Oct 30, 2002 3.340 3.550 3.340 3.420 16,900 +0.15(+4.59%)
Oct 29, 2002 3.250 3.300 3.250 3.270 6,400 -0.06(-1.80%)
Oct 28, 2002 3.400 3.420 3.330 3.330 5,800 +0.00(+0.00%)
Oct 25, 2002 3.320 3.330 3.300 3.330 33,000 -0.01(-0.30%)
Oct 24, 2002 3.590 3.610 3.340 3.340 2,990,000 -0.14(-4.02%)
Oct 23, 2002 3.000 3.500 3.000 3.480 145,800 +0.48(+16.00%)
Oct 22, 2002 2.910 3.000 2.910 3.000 40,700 +0.04(+1.35%)
Oct 21, 2002 2.830 3.000 2.800 2.960 10,700 +0.14(+4.96%)
Oct 18, 2002 2.750 2.950 2.750 2.820 52,600 +0.08(+2.92%)
Oct 17, 2002 2.600 2.740 2.600 2.740 27,300 +0.22(+8.73%)
Oct 16, 2002 2.650 2.710 2.520 2.520 23,900 -0.17(-6.32%)
Oct 15, 2002 2.690 2.740 2.690 2.690 12,200 +0.08(+3.07%)
Oct 14, 2002 2.530 2.610 2.510 2.610 3,400 +0.10(+3.98%)
Oct 11, 2002 2.400 2.530 2.400 2.510 12,700 +0.16(+6.81%)
Oct 10, 2002 2.250 2.350 2.250 2.350 15,000 +0.17(+7.80%)
Oct 09, 2002 2.130 2.180 2.050 2.180 13,200 -0.05(-2.24%)
Oct 08, 2002 2.250 2.250 2.140 2.230 24,100 -0.10(-4.29%)
Oct 07, 2002 2.570 2.570 2.300 2.330 18,400 -0.19(-7.54%)
Oct 04, 2002 2.560 2.600 2.450 2.520 23,600 -0.02(-0.79%)
Oct 03, 2002 2.530 2.540 2.490 2.540 4,700 +0.01(+0.40%)
Oct 02, 2002 2.600 2.600 2.500 2.530 29,800 -0.40(-13.65%)
Oct 01, 2002 2.940 2.960 2.900 2.930 17,500 +0.02(+0.69%)
Sep 30, 2002 2.910 2.960 2.840 2.910 11,400 -0.09(-3.00%)
Sep 27, 2002 2.830 3.070 2.830 3.000 15,400 +0.04(+1.35%)
Sep 26, 2002 2.850 2.960 2.850 2.960 9,200 +0.15(+5.34%)
Sep 25, 2002 2.900 2.900 2.780 2.810 27,400 -0.04(-1.40%)
Sep 24, 2002 2.900 3.020 2.850 2.850 21,100 -0.06(-2.06%)
Sep 23, 2002 2.950 2.950 2.900 2.910 18,400 -0.08(-2.68%)
Sep 20, 2002 2.810 2.990 2.690 2.990 900,000 +0.18(+6.41%)
Sep 19, 2002 2.950 3.010 2.810 2.810 24,100 -0.22(-7.26%)
Sep 18, 2002 3.170 3.170 3.030 3.030 12,600 -0.21(-6.48%)
Sep 17, 2002 3.400 3.500 3.200 3.240 33,700 -0.20(-5.81%)
Sep 16, 2002 3.620 3.620 3.440 3.440 14,600 -0.28(-7.53%)
Sep 13, 2002 3.670 3.720 3.670 3.720 20,000 +0.05(+1.36%)
Sep 12, 2002 3.750 3.750 3.650 3.670 2,300 -0.05(-1.34%)
Sep 11, 2002 3.780 3.820 3.720 3.720 1,900 -0.13(-3.38%)
Sep 10, 2002 3.810 3.850 3.810 3.850 220,000 +0.14(+3.77%)
Sep 09, 2002 3.710 3.710 3.670 3.710 3,700 -0.08(-2.11%)
Sep 06, 2002 3.860 3.860 3.750 3.790 25,800 -0.07(-1.81%)
Sep 05, 2002 4.110 4.110 3.840 3.860 11,900 -0.30(-7.21%)
Sep 04, 2002 4.050 4.180 4.040 4.160 5,100 +0.10(+2.46%)
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.