Stockscreener 앱 받기
27.62
1.57%
-0.44
시간 외 거래:
27.62
Cae Inc 주식 (CAE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $28.07 | $27.24 | $0.83 | 443,460.0 | -1.57% |
| 2025-10-31 | $28.30 | $27.26 | $1.04 | 480,854.0 | +1.85% |
| 2025-10-30 | $28.01 | $27.48 | $0.5331 | 568,814.0 | -1.64% |
| 2025-10-29 | $28.54 | $27.88 | $0.66 | 450,260.0 | -2.27% |
| 2025-10-28 | $29.08 | $28.27 | $0.8081 | 482,716.0 | +0.10% |
| 2025-10-27 | $28.95 | $28.61 | $0.345 | 429,486.0 | -0.24% |
| 2025-10-24 | $28.86 | $28.62 | $0.24 | 347,757.0 | +0.28% |
| 2025-10-23 | $28.65 | $28.24 | $0.41 | 504,771.0 | +1.53% |
| 2025-10-22 | $28.42 | $27.95 | $0.47 | 309,505.0 | -0.21% |
| 2025-10-21 | $28.60 | $28.00 | $0.60 | 379,104.0 | +0.68% |
| 2025-10-20 | $28.17 | $27.55 | $0.625 | 591,899.0 | +2.41% |
| 2025-10-17 | $27.53 | $27.14 | $0.39 | 383,519.0 | -0.36% |
| 2025-10-16 | $27.67 | $27.17 | $0.50 | 667,088.0 | +0.40% |
| 2025-10-15 | $28.37 | $27.34 | $1.04 | 516,709.0 | -0.98% |
| 2025-10-14 | $27.69 | $27.13 | $0.56 | 438,473.0 | +0.04% |
| 2025-10-13 | $27.73 | $27.41 | $0.32 | 236,309.0 | +1.65% |
| 2025-10-10 | $27.98 | $27.20 | $0.785 | 360,245.0 | -2.47% |
| 2025-10-09 | $28.72 | $27.80 | $0.92 | 406,533.0 | -2.45% |
| 2025-10-08 | $28.75 | $28.42 | $0.33 | 582,592.0 | +0.39% |
| 2025-10-07 | $28.96 | $28.36 | $0.60 | 384,861.0 | -1.49% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $28.07 | $27.24 | $0.83 | 886,920.0 | -1.57% |
| 2025-10 | $29.37 | $27.13 | $2.24 | 11,294,148.0 | -5.33% |
| 2025-09 | $29.75 | $26.19 | $3.56 | 12,286,959.0 | +10.02% |
| 2025-08 | $29.68 | $26.24 | $3.44 | 14,355,330.0 | -5.57% |
| 2025-07 | $30.13 | $28.20 | $1.93 | 12,324,817.0 | -2.53% |
| 2025-06 | $29.43 | $25.71 | $3.72 | 11,259,097.0 | +13.85% |
| 2025-05 | $26.63 | $23.88 | $2.75 | 12,620,733.0 | +2.76% |
| 2025-04 | $25.07 | $20.36 | $4.71 | 9,928,317.0 | +1.75% |
| 2025-03 | $25.86 | $23.44 | $2.41 | 9,368,239.0 | +1.19% |
| 2025-02 | $27.62 | $22.28 | $5.34 | 10,768,836.0 | +2.97% |
| 2025-01 | $25.45 | $22.53 | $2.92 | 8,032,925.0 | -7.01% |
Cae Inc 주식 (CAE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.53 | $22.60 | $2.93 | 7,749,430.0 | +7.88% |
| 2024-11 | $23.54 | $17.65 | $5.89 | 12,708,744.0 | +33.35% |
| 2024-10 | $19.35 | $17.59 | $1.77 | 10,976,202.0 | -6.13% |
| 2024-09 | $18.86 | $17.34 | $1.52 | 13,905,638.0 | +4.87% |
| 2024-08 | $18.18 | $15.95 | $2.23 | 12,341,878.0 | -1.65% |
| 2024-07 | $19.29 | $17.54 | $1.75 | 9,742,206.0 | -2.15% |
| 2024-06 | $19.64 | $17.74 | $1.90 | 13,431,767.0 | -1.06% |
| 2024-05 | $21.27 | $17.40 | $3.87 | 14,329,840.0 | -2.64% |
| 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% |
0.18%
0.38%
자본화:
|
볼륨(24시간):