Stockscreener 앱 받기
20.31
2.73%
-0.57
시간 외 거래:
20.31
Cae Inc. 주식 (CAE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $21.01 | $20.10 | $0.91 | 636,520.0 | -2.73% |
| 2024-05-16 | $21.10 | $20.84 | $0.255 | 447,185.0 | -1.04% |
| 2024-05-15 | $21.25 | $21.00 | $0.25 | 216,105.0 | +0.00% |
| 2024-05-14 | $21.20 | $20.95 | $0.245 | 264,982.0 | +0.86% |
| 2024-05-13 | $21.11 | $20.88 | $0.23 | 332,367.0 | -0.10% |
| 2024-05-10 | $21.27 | $20.89 | $0.38 | 343,462.0 | -0.76% |
| 2024-05-09 | $21.11 | $20.73 | $0.375 | 453,742.0 | +1.83% |
| 2024-05-08 | $20.80 | $20.38 | $0.417 | 259,805.0 | +0.58% |
| 2024-05-07 | $20.82 | $20.57 | $0.255 | 515,515.0 | -0.77% |
| 2024-05-06 | $20.85 | $20.46 | $0.39 | 348,483.0 | +1.42% |
| 2024-05-03 | $20.51 | $20.30 | $0.21 | 310,322.0 | +1.39% |
| 2024-05-02 | $20.20 | $19.79 | $0.41 | 512,426.0 | +2.33% |
| 2024-05-01 | $19.97 | $19.26 | $0.71 | 982,169.0 | +2.28% |
| 2024-04-30 | $19.39 | $19.07 | $0.32 | 758,095.0 | -0.36% |
| 2024-04-29 | $19.38 | $19.07 | $0.31 | 671,602.0 | +1.68% |
| 2024-04-26 | $19.13 | $18.75 | $0.38 | 501,814.0 | +1.55% |
| 2024-04-25 | $18.97 | $18.46 | $0.51 | 648,431.0 | -1.94% |
| 2024-04-24 | $19.29 | $18.89 | $0.395 | 393,421.0 | +0.16% |
| 2024-04-23 | $19.09 | $18.54 | $0.55 | 599,903.0 | +2.97% |
| 2024-04-22 | $18.66 | $18.51 | $0.15 | 496,031.0 | -0.48% |
| 2024-04-19 | $18.82 | $18.51 | $0.31 | 414,704.0 | +0.38% |
| 2024-04-18 | $19.00 | $18.50 | $0.495 | 408,361.0 | -1.90% |
Cae Inc. 주식 (CAE) 연도별 가격 이력
이 심층 분석에서는 Cae Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CAE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cae Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cae Inc. 주식 (CAE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $21.27 | $19.26 | $2.01 | 6,259,603.0 | +5.29% |
| 2024-04 | $20.66 | $18.46 | $2.20 | 12,514,023.0 | -6.54% |
| 2024-03 | $20.80 | $18.51 | $2.29 | 11,725,324.0 | +10.73% |
| 2024-02 | $21.77 | $18.26 | $3.51 | 15,578,995.0 | -6.89% |
| 2024-01 | $21.54 | $19.76 | $1.78 | 6,146,257.0 | -7.27% |
Cae Inc. 주식 (CAE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.83 | $19.80 | $2.03 | 6,139,411.0 | +8.60% |
| 2023-11 | $23.24 | $18.89 | $4.35 | 7,025,702.0 | -4.70% |
| 2023-10 | $23.62 | $20.39 | $3.23 | 5,215,753.0 | -10.66% |
| 2023-09 | $25.04 | $22.76 | $2.28 | 3,337,002.0 | -3.15% |
| 2023-08 | $24.42 | $21.81 | $2.61 | 5,436,746.0 | +5.51% |
| 2023-07 | $22.87 | $21.46 | $1.41 | 2,312,265.0 | +2.10% |
| 2023-06 | $22.47 | $20.27 | $2.20 | 6,666,883.0 | +9.28% |
| 2023-05 | $22.89 | $20.19 | $2.70 | 3,406,593.0 | -9.06% |
| 2023-04 | $24.32 | $22.25 | $2.07 | 2,846,291.0 | -0.49% |
| 2023-03 | $23.18 | $20.30 | $2.88 | 3,556,624.0 | +0.22% |
| 2023-02 | $24.12 | $21.79 | $2.33 | 4,687,935.0 | -0.09% |
| 2023-01 | $22.61 | $19.23 | $3.38 | 3,688,929.0 | +16.86% |
Cae Inc. 주식 (CAE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $21.73 | $18.73 | $3.00 | 4,919,908.0 | -10.30% |
| 2022-11 | $22.68 | $17.37 | $5.31 | 7,253,581.0 | +12.94% |
| 2022-10 | $19.19 | $15.24 | $3.95 | 8,555,685.0 | +24.53% |
| 2022-09 | $19.08 | $15.23 | $3.85 | 8,566,003.0 | -16.05% |
| 2022-08 | $27.07 | $18.21 | $8.86 | 8,754,345.0 | -31.04% |
| 2022-07 | $26.52 | $23.02 | $3.50 | 3,268,315.0 | +7.55% |
| 2022-06 | $27.91 | $22.29 | $5.62 | 6,192,115.0 | -1.40% |
| 2022-05 | $25.38 | $20.96 | $4.42 | 6,851,153.0 | +5.00% |
| 2022-04 | $27.95 | $23.64 | $4.31 | 6,340,412.0 | -8.82% |
| 2022-03 | $27.97 | $22.60 | $5.37 | 8,407,936.0 | -2.54% |
| 2022-02 | $27.18 | $23.56 | $3.62 | 6,423,990.0 | +5.98% |
| 2022-01 | $27.00 | $23.08 | $3.92 | 5,049,409.0 | +0.04% |
0.48%
0.10%
자본화:
|
볼륨(24시간):