CAES(CAES)
CAES
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/16/2026 | $10.01 | $10.01 | $9.99 | $9.99 | 27,900 |
| 10/15/2026 | $10.01 | $10.01 | $9.99 | $10.00 | 64,334 |
| 10/14/2026 | $10.01 | $10.01 | $10.01 | $10.01 | 22 |
| 10/13/2026 | $10.02 | $10.02 | $10.01 | $10.01 | 116,300 |
| 10/12/2026 | $10.02 | $10.02 | $10.02 | $10.02 | 8,100 |
| 10/9/2026 | $10.03 | $10.03 | $10.01 | $10.02 | 493,600 |
| 10/8/2026 | $10.03 | $10.03 | $10.02 | $10.03 | 6,526 |
| 10/7/2026 | $10.04 | $10.04 | $10.04 | $10.04 | 52,300 |
| 10/6/2026 | $10.05 | $10.05 | $10.05 | $10.05 | 1 |
| 10/5/2026 | $10.06 | $10.06 | $10.05 | $10.05 | 24,800 |
| 10/2/2026 | $10.05 | $10.05 | $10.05 | $10.05 | 16,540 |
| 10/1/2026 | $10.06 | $10.06 | $10.05 | $10.05 | 23,214 |
| 9/30/2026 | $10.06 | $10.06 | $10.06 | $10.06 | 1 |
| 9/29/2026 | $10.06 | $10.07 | $10.06 | $10.06 | 13,900 |
| 9/28/2026 | $10.06 | $10.06 | $10.06 | $10.06 | - |
| 9/25/2026 | $10.06 | $10.06 | $10.06 | $10.06 | 4 |
| 9/24/2026 | $10.08 | $10.08 | $10.06 | $10.06 | 14,000 |
| 9/23/2026 | $10.06 | $10.07 | $10.06 | $10.06 | 11,414 |
| 9/22/2026 | $10.08 | $10.08 | $10.08 | $10.08 | 1 |
| 9/21/2026 | $10.10 | $10.10 | $10.07 | $10.07 | 2,700 |
| 9/18/2026 | $10.08 | $10.08 | $10.07 | $10.07 | 22,932 |
| 9/17/2026 | $10.08 | $10.08 | $10.08 | $10.08 | 70 |
| 9/16/2026 | $10.08 | $10.08 | $10.08 | $10.08 | 200 |
| 9/15/2026 | $10.08 | $10.08 | $10.08 | $10.08 | 10,506 |
| 9/14/2026 | $10.06 | $10.07 | $10.06 | $10.07 | 18,500 |
| 9/11/2026 | $10.09 | $10.09 | $10.07 | $10.07 | 66,000 |
| 9/10/2026 | $10.09 | $10.09 | $10.08 | $10.09 | 19,700 |
| 9/9/2026 | $10.10 | $10.10 | $10.08 | $10.08 | 91,008 |
| 9/8/2026 | $10.10 | $10.10 | $10.10 | $10.10 | 345 |
| 9/4/2026 | $10.10 | $10.10 | $10.09 | $10.09 | 1,600 |
| 9/3/2026 | $10.10 | $10.10 | $10.08 | $10.08 | 11,400 |
| 9/2/2026 | $10.10 | $10.10 | $10.09 | $10.09 | 5,927 |
| 9/1/2026 | $10.10 | $10.10 | $10.09 | $10.10 | 7,105 |
| 8/31/2026 | $10.09 | $10.10 | $10.09 | $10.09 | 7,702 |
| 8/28/2026 | $10.09 | $10.11 | $10.09 | $10.11 | 3,600 |
| 8/27/2026 | $10.09 | $10.10 | $10.08 | $10.10 | 15,559 |
| 8/26/2026 | $10.10 | $10.10 | $10.10 | $10.10 | 3 |
| 8/25/2026 | $10.10 | $10.10 | $10.10 | $10.10 | 112 |
| 8/24/2026 | $10.09 | $10.09 | $10.09 | $10.09 | 4,700 |
| 8/21/2026 | $10.08 | $10.10 | $10.08 | $10.10 | 11,139 |
| 8/20/2026 | $10.07 | $10.07 | $10.07 | $10.07 | 3 |
| 8/19/2026 | $10.07 | $10.07 | $10.07 | $10.07 | - |
| 8/18/2026 | $10.07 | $10.07 | $10.07 | $10.07 | 3 |
| 8/17/2026 | $10.07 | $10.07 | $10.07 | $10.07 | 2,000 |
| 8/14/2026 | $10.07 | $10.07 | $10.06 | $10.06 | 200,128 |
| 8/13/2026 | $10.07 | $10.07 | $10.07 | $10.07 | 42,800 |
| 8/12/2026 | $10.07 | $10.07 | $10.07 | $10.07 | 2,500 |
| 8/11/2026 | $10.08 | $10.08 | $10.08 | $10.08 | 28 |
| 8/10/2026 | $10.08 | $10.08 | $10.08 | $10.08 | 3 |
| 8/7/2026 | $10.08 | $10.08 | $10.07 | $10.07 | 9,143 |
| 8/6/2026 | $10.08 | $10.08 | $10.08 | $10.08 | 24,901 |
| 8/5/2026 | $10.09 | $10.09 | $10.09 | $10.09 | 3 |
| 8/4/2026 | $10.08 | $10.09 | $10.07 | $10.09 | 16,159 |
| 8/3/2026 | $10.06 | $10.07 | $10.06 | $10.07 | 9,813 |
| 7/31/2026 | $10.08 | $10.08 | $10.08 | $10.08 | 300 |
| 7/30/2026 | $10.06 | $10.08 | $10.06 | $10.06 | 13,900 |
| 7/29/2026 | $10.07 | $10.07 | $10.06 | $10.06 | 11,200 |
| 7/28/2026 | $10.07 | $10.07 | $10.07 | $10.07 | 200 |
| 7/27/2026 | $10.08 | $10.08 | $10.05 | $10.06 | 159,600 |
| 7/24/2026 | $10.10 | $10.10 | $10.08 | $10.08 | 4,400 |
| 7/23/2026 | $10.07 | $10.10 | $10.07 | $10.07 | 400,312 |
| 7/22/2026 | $10.11 | $10.11 | $10.09 | $10.09 | 300 |
| 7/21/2026 | $10.09 | $10.09 | $10.09 | $10.09 | 400 |
| 7/20/2026 | $10.08 | $10.08 | $10.08 | $10.08 | 3 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
