Cae Inc (CE9)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 23.2 | 23.4 | 22.8 | 317 | 23.36466877 | DE |
| 4 | 0.8 | 3.57142857143 | 22.4 | 24.6 | 22.4 | 304 | 23.21956432 | DE |
| 12 | 5.5 | 31.0734463277 | 17.7 | 24.6 | 16.7 | 273 | 21.67039255 | DE |
| 26 | 6.2 | 36.4705882353 | 17 | 24.6 | 15 | 534 | 17.88528539 | DE |
| 52 | 4 | 20.8333333333 | 19.2 | 24.6 | 15 | 736 | 17.86883425 | DE |
| 156 | 0.6 | 2.65486725664 | 22.6 | 24.6 | 15 | 812 | 18.57692564 | DE |
| 260 | 0.6 | 2.65486725664 | 22.6 | 24.6 | 15 | 812 | 18.57692564 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 23 | 0 | 0.00 | 22.8 | 23 | 22.8 | 275 |
| 1736458020 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1736371620 | 23 | -0.4 | -1.71 | 23 | 23 | 23 | 56 |
| 1736285220 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1736198820 | 23.4 | -1.2 | -4.88 | 23.2 | 23.4 | 23.2 | 578 |
| 1735939620 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1735853220 | 24.6 | 0.4 | 1.65 | 24.6 | 24.6 | 24.6 | 75 |
| 1735594020 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 14 |
| 1735334820 | 24.2 | 1.2 | 5.22 | 24 | 24.2 | 24 | 239 |
| 1734989220 | 23 | 0 | 0.00 | 23 | 23 | 23 | 225 |
| 1734730020 | 23 | 0.6 | 2.68 | 23 | 23 | 23 | 1045 |
| 1734643620 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1734557220 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1734470820 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1734384420 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1734125220 | 22.4 | 0.2 | 0.90 | 22.4 | 22.4 | 22.4 | 201 |
| 1734038820 | 22.2 | 0.2 | 0.91 | 22.2 | 22.2 | 22.2 | 6 |
| 1733952420 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1733866020 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1733779620 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1733520420 | 22 | -0.2 | -0.90 | 22 | 22 | 22 | 695 |
| 1733434020 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1733347620 | 22.2 | 0 | 0.00 | 22.6 | 22.6 | 22.2 | 877 |
| 1733261220 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1733174820 | 22.2 | 0.2 | 0.91 | 22.2 | 22.2 | 22.2 | 90 |
| 1732915620 | 22 | 0 | 0.00 | 22 | 22 | 22 | 51 |
| 1732829220 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1732742820 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1732656420 | 22 | 0.2 | 0.92 | 22 | 22 | 22 | 250 |
| 1732570020 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1732310820 | 21.8 | 0.6 | 2.83 | 21.8 | 21.8 | 21.8 | 215 |
| 1732224420 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1732138020 | 21.2 | 0.8 | 3.92 | 21.2 | 21.2 | 21.2 | 131 |
| 1732051620 | 20.399999 | 0 | 0.00 | 20.8 | 20.8 | 20.399999 | 400 |
| 1731965220 | 20.399999 | -0.4 | -1.92 | 20.399999 | 20.399999 | 20.399999 | 50 |
| 1731705960 | 20.8 | -0.2 | -0.95 | 20.8 | 20.8 | 20.8 | 30 |
| 1731619560 | 21 | 1.5 | 7.69 | 20.399999 | 21 | 20.399999 | 480 |
| 1731533160 | 19.5 | 1.4 | 7.73 | 18.8 | 19.6 | 18.8 | 597 |
| 1731446820 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1731360420 | 18.1 | 1.3 | 7.74 | 18.1 | 18.1 | 18.1 | 96 |
| 1731101160 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1731014760 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1730928360 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1730841960 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1730755560 | 16.8 | 0.1 | 0.60 | 16.8 | 16.8 | 16.8 | 343 |
| 1730496360 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1730409960 | 16.7 | -1.1 | -6.18 | 16.7 | 16.7 | 16.7 | 30 |
| 1730319960 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1730233560 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1730147160 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1729887960 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1729801560 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1729715160 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1729628760 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1729542360 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1729283160 | 17.8 | 0.8 | 4.71 | 17.7 | 17.8 | 17.7 | 52 |
| 1729148400 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1729062000 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1728975600 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1728889200 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1728630000 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
