Cae Inc Historical Data - CE9 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Cae Inc (CE9)
Cae Inc (CE9) Historical

Cae Inc (CE9)

17.80

0.30

(1.71%)

Closed April 28 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.3	1.71428571429	17.5	18	17.399999	1477	17.6191263	DE
4	-0.7	-3.78378378378	18.5	18.8	17.399999	712	17.694347	DE
12	-0.4	-2.1978021978	18.2	20	17	890	17.89034502	DE
26	-1.7	-8.71794871795	19.5	21.2	17	1062	18.4753451	DE
52	-4.8	-21.2389380531	22.6	23.4	17	973	19.09276813	DE
156	-4.8	-21.2389380531	22.6	23.4	17	973	19.09276813	DE
260	-4.8	-21.2389380531	22.6	23.4	17	973	19.09276813	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714163220	17.8	0	0.00	17.8	17.8	17.8	0
1714076820	17.8	0	0.00	17.8	17.8	17.8	0
1713990420	17.8	0.4	2.30	18	18	17.8	2949
1713903960	17.399999	0	0.00	17.399999	17.399999	17.399999	10
1713817560	17.399999	-0.1	-0.57	17.399999	17.399999	17.399999	1799
1713558420	17.5	-0.7	-3.85	17.5	17.5	17.5	1150
1713472020	18.2	0	0.00	18.2	18.2	18.2	0
1713385620	18.2	0	0.00	18.2	18.2	18.2	0
1713299220	18.2	0	0.00	18.2	18.2	18.2	0
1713212820	18.2	-0.1	-0.55	18.2	18.2	18.2	25
1712953560	18.3	0	0.00	18.3	18.3	18.3	0
1712867160	18.3	0	0.00	18.3	18.3	18.3	0
1712780760	18.3	-0.1	-0.54	18.3	18.3	18.3	122
1712694360	18.399999	-0.4	-2.13	18.399999	18.399999	18.399999	25
1712607960	18.8	0.3	1.62	18.3	18.8	18.3	264
1712348760	18.5	0	0.00	18.5	18.5	18.5	0
1712262360	18.5	-0.1	-0.54	18.5	18.5	18.5	60
1712179560	18.6	0	0.00	18.6	18.6	18.6	0
1712093160	18.6	0	0.00	18.6	18.6	18.6	0
1711661160	18.6	0	0.00	18.6	18.6	18.6	0
1711574760	18.6	0	0.00	18.6	18.6	18.6	0
1711488360	18.6	0	0.00	18.6	18.6	18.6	0
1711401960	18.6	-0.4	-2.11	18.7	18.7	18.6	599
1711142760	19	0	0.00	19	19	19	0
1711056360	19	0.5	2.70	19	19	19	6
1710969960	18.5	0	0.00	18.5	18.5	18.5	0
1710883560	18.5	0.2	1.09	18.5	18.5	18.5	420
1710797160	18.3	0.1	0.55	18.3	18.3	18.3	7
1710537960	18.2	0.2	1.11	18.2	18.2	18.2	105
1710451620	18	0	0.00	18	18	18	20
1710365160	18	0	0.00	18	18	18	0
1710278760	18	0	0.00	18	18	18	0
1710192360	18	0	0.00	18	18	18	0
1709933160	18	0	0.00	18	18	18	0
1709846760	18	0	0.00	18	18	18	7
1709760360	18	1	5.88	18	18	18	100
1709673960	17	0	0.00	17	17	17	0
1709587560	17	0	0.00	17	17	17	0
1709328360	17	0	0.00	17	17	17	0
1709241960	17	0	0.00	17	17	17	0
1709155560	17	0	0.00	17	17	17	0
1709069160	17	0	0.00	17	17	17	0
1708982760	17	-0.7	-3.95	17	17	17	10
1708723620	17.7	0	0.00	17.7	17.7	17.7	0
1708637220	17.7	0	0.00	17.7	17.7	17.7	0
1708550820	17.7	-0.2	-1.12	17.7	17.7	17.7	25
1708464420	17.899999	0	0.00	17.5	17.899999	17.5	5316
1708377960	17.899999	0	0.00	17.899999	17.899999	17.899999	0
1708118760	17.899999	-0.1	-0.56	17.899999	17.899999	17.899999	250
1708032420	18	0.5	2.86	17.7	18	17.7	1701
1707946020	17.5	-2	-10.26	19.7	20	17.3	6170
1707859560	19.5	-0.4	-2.01	19.7	19.7	19.5	48
1707773220	19.899999	1.1	5.85	20	20	19.899999	850
1707514020	18.8	0	0.00	18.8	18.8	18.8	0
1707427620	18.8	0	0.00	18.8	18.8	18.8	0
1707341220	18.8	0.8	4.44	18.8	18.8	18.8	150
1707254760	18	-0.1	-0.55	18.2	18.2	18	1497
1707168360	18.1	-0.1	-0.55	18.2	18.2	18.1	414
1706909160	18.2	-0.4	-2.15	18.2	18.2	18.2	1702
1706822760	18.6	0	0.00	18.6	18.6	18.6	0
1706736360	18.6	0.3	1.64	18.6	18.6	18.6	137
1706649960	18.3	0	0.00	18.3	18.3	18.3	0
1706563560	18.3	-0.6	-3.17	18.3	18.3	18.3	284

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions