Cae Inc (NY: CAE )

30.18 USD +0.11 (+0.37%)
Streaming Delayed Price Updated: 11:00 AM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 17.59 17.70 17.51 17.69 309,325 +0.15(+0.86%)
Nov 29, 2017 17.71 17.77 17.50 17.54 239,586 -0.22(-1.24%)
Nov 28, 2017 17.84 17.88 17.69 17.76 202,726 -0.13(-0.73%)
Nov 27, 2017 17.99 18.03 17.77 17.89 210,993 -0.04(-0.22%)
Nov 24, 2017 17.86 17.95 17.75 17.93 84,921 +0.11(+0.62%)
Nov 22, 2017 17.89 17.90 17.74 17.82 172,444 +0.02(+0.11%)
Nov 21, 2017 17.86 17.94 17.78 17.80 327,378 -0.01(-0.06%)
Nov 20, 2017 17.76 17.87 17.66 17.81 195,288 +0.06(+0.34%)
Nov 17, 2017 17.73 17.78 17.57 17.75 171,767 -0.03(-0.17%)
Nov 16, 2017 17.38 17.94 17.34 17.78 466,498 +0.48(+2.77%)
Nov 15, 2017 17.41 17.41 17.19 17.30 239,090 -0.15(-0.86%)
Nov 14, 2017 17.63 17.66 17.27 17.45 459,382 -0.12(-0.68%)
Nov 13, 2017 17.38 17.66 17.27 17.57 324,860 +0.13(+0.75%)
Nov 10, 2017 18.02 18.02 17.11 17.44 654,911 -0.60(-3.33%)
Nov 09, 2017 18.07 18.23 17.97 18.04 226,447 -0.04(-0.22%)
Nov 08, 2017 18.06 18.21 17.98 18.08 307,603 +0.12(+0.67%)
Nov 07, 2017 18.09 18.09 17.89 17.96 259,373 -0.17(-0.94%)
Nov 06, 2017 18.07 18.22 18.05 18.13 165,798 +0.05(+0.28%)
Nov 03, 2017 18.16 18.25 18.03 18.08 209,913 -0.03(-0.17%)
Nov 02, 2017 18.06 18.18 17.91 18.11 345,011 +0.03(+0.17%)
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.