Cae Inc (NY: CAE )

30.29 USD -0.41 (-1.35%)
Streaming Delayed Price Updated: 10:38 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 20.37 20.88 20.37 20.77 219,792 +0.43(+2.11%)
Jun 28, 2018 20.24 20.59 20.22 20.34 181,857 +0.16(+0.79%)
Jun 27, 2018 20.28 20.42 20.17 20.18 159,119 -0.09(-0.44%)
Jun 26, 2018 20.03 20.46 20.03 20.27 189,541 +0.22(+1.10%)
Jun 25, 2018 20.27 20.30 19.91 20.05 168,291 -0.29(-1.43%)
Jun 22, 2018 20.34 20.37 20.21 20.34 97,134 +0.11(+0.54%)
Jun 21, 2018 20.54 20.54 20.21 20.23 127,411 -0.31(-1.51%)
Jun 20, 2018 20.64 20.64 20.39 20.54 195,861 -0.01(-0.05%)
Jun 19, 2018 20.43 20.62 20.37 20.55 361,677 -0.25(-1.20%)
Jun 18, 2018 20.89 20.96 20.75 20.80 143,647 -0.17(-0.81%)
Jun 15, 2018 21.04 20.69 20.97 471,032 -0.04(-0.19%)
Jun 14, 2018 21.26 21.26 20.92 21.01 165,359 -0.39(-1.82%)
Jun 13, 2018 21.52 21.70 21.29 21.40 180,371 -0.08(-0.37%)
Jun 12, 2018 21.36 21.50 21.20 21.48 92,648 +0.19(+0.89%)
Jun 11, 2018 21.19 21.44 21.17 21.29 126,972 -0.08(-0.37%)
Jun 08, 2018 21.28 21.40 21.17 21.37 86,670 +0.06(+0.28%)
Jun 07, 2018 21.43 21.43 21.20 21.31 87,029 -0.02(-0.09%)
Jun 06, 2018 21.40 21.33 114,983 +0.19(+0.90%)
Jun 05, 2018 20.98 21.19 20.87 21.14 188,006 -0.03(-0.14%)
Jun 04, 2018 21.14 21.24 21.07 21.17 70,259 +0.01(+0.05%)
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.