Cae Inc (NY: CAE )

31.67 USD -0.02 (-0.06%)
Streaming Delayed Price Updated: 2:01 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 11.86 11.94 11.77 11.93 25,851 +0.07(+0.59%)
Jun 29, 2015 12.08 12.13 11.82 11.86 62,886 -0.53(-4.28%)
Jun 26, 2015 12.42 12.46 12.24 12.39 182,400 -0.07(-0.56%)
Jun 25, 2015 12.51 12.52 12.41 12.46 146,786 +0.01(+0.08%)
Jun 24, 2015 12.40 12.50 12.39 12.45 35,886 -0.03(-0.24%)
Jun 23, 2015 12.33 12.55 12.33 12.48 117,631 +0.04(+0.32%)
Jun 22, 2015 12.40 12.51 12.40 12.44 19,376 +0.06(+0.48%)
Jun 19, 2015 12.27 12.39 12.23 12.38 8,505 +0.04(+0.32%)
Jun 18, 2015 12.32 12.36 12.29 12.34 13,323 +0.13(+1.06%)
Jun 17, 2015 12.22 12.23 12.12 12.21 16,761 +0.05(+0.41%)
Jun 16, 2015 12.15 12.25 12.11 12.16 29,619 +0.00(+0.00%)
Jun 15, 2015 12.12 12.16 12.07 12.16 7,976 -0.03(-0.25%)
Jun 12, 2015 12.13 12.22 12.08 12.19 30,323 -0.01(-0.08%)
Jun 11, 2015 12.34 12.38 12.20 12.20 14,613 -0.16(-1.29%)
Jun 10, 2015 12.36 12.52 12.34 12.36 50,676 +0.17(+1.39%)
Jun 09, 2015 12.19 12.31 12.14 12.19 45,519 +0.09(+0.74%)
Jun 08, 2015 12.21 12.21 11.90 12.10 21,784 -0.08(-0.66%)
Jun 05, 2015 11.98 12.19 11.96 12.18 32,533 +0.29(+2.44%)
Jun 04, 2015 11.87 11.96 11.83 11.89 25,638 -0.08(-0.67%)
Jun 03, 2015 11.97 12.03 11.95 11.97 19,582 -0.09(-0.75%)
Jun 02, 2015 11.91 12.08 11.89 12.06 96,598 +0.17(+1.43%)
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.