Cayman Engley Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	22.80	22.95	22.70	22.95	22.95	1.32%	45,017
Mar 26, 2026	22.70	22.95	22.40	22.65	22.65	0.67%	58,225
Mar 25, 2026	22.60	22.70	22.30	22.50	22.50	0.67%	83,421
Mar 24, 2026	22.25	22.40	21.80	22.35	22.35	1.13%	138,842
Mar 23, 2026	22.35	23.20	21.95	22.10	22.10	-2.64%	161,248
Mar 20, 2026	22.95	23.25	22.50	22.70	22.70	-2.78%	195,955
Mar 19, 2026	23.35	23.70	22.45	23.35	23.35	-1.27%	287,728
Mar 18, 2026	24.05	24.05	23.20	23.65	23.65	0.21%	48,006
Mar 17, 2026	23.05	24.50	22.80	23.60	23.60	2.39%	174,198
Mar 16, 2026	24.10	24.35	22.70	23.05	23.05	-5.14%	231,451
Mar 13, 2026	24.20	24.35	24.00	24.30	24.30	-0.61%	82,017
Mar 12, 2026	24.70	24.80	24.15	24.45	24.45	-0.20%	79,001
Mar 11, 2026	24.45	24.55	24.40	24.50	24.50	0.20%	72,292
Mar 10, 2026	24.25	24.50	24.20	24.45	24.45	-0.81%	35,097
Mar 9, 2026	24.20	24.90	23.80	24.65	24.65	-1.00%	146,791
Mar 6, 2026	24.40	24.90	24.15	24.90	24.90	2.05%	74,200
Mar 5, 2026	24.40	24.70	24.25	24.40	24.40	-	159,341
Mar 4, 2026	25.60	25.60	24.15	24.40	24.40	-5.97%	207,683
Mar 3, 2026	26.45	26.85	25.30	25.95	25.95	-2.26%	251,883
Mar 2, 2026	27.70	27.70	26.45	26.55	26.55	-2.75%	209,550
Feb 26, 2026	27.45	27.65	27.30	27.30	27.30	-1.80%	162,748
Feb 25, 2026	28.45	28.45	27.25	27.80	27.80	1.46%	106,873
Feb 24, 2026	27.55	27.70	27.25	27.40	27.40	-0.54%	52,151
Feb 23, 2026	27.45	27.70	27.15	27.55	27.55	1.47%	127,157
Feb 11, 2026	27.35	27.55	27.15	27.15	27.15	-1.99%	187,745
Feb 10, 2026	27.05	27.70	26.95	27.70	27.70	1.84%	103,338
Feb 9, 2026	27.25	27.55	26.80	27.20	27.20	-0.18%	205,015
Feb 6, 2026	27.60	28.00	27.15	27.25	27.25	-2.85%	167,586
Feb 5, 2026	28.25	28.40	27.30	28.05	28.05	0.36%	178,691
Feb 4, 2026	28.50	28.50	27.65	27.95	27.95	0.36%	111,879
Feb 3, 2026	28.35	28.85	27.00	27.85	27.85	-1.42%	133,888
Feb 2, 2026	29.30	29.30	28.25	28.25	28.25	-1.05%	31,069
Jan 30, 2026	28.65	28.65	28.25	28.55	28.55	-0.87%	38,398
Jan 29, 2026	29.05	29.35	28.65	28.80	28.80	-1.20%	87,561
Jan 28, 2026	29.50	29.70	29.15	29.15	29.15	-1.19%	117,661
Jan 27, 2026	29.55	29.80	29.20	29.50	29.50	-0.51%	60,349
Jan 26, 2026	30.00	30.10	29.25	29.65	29.65	0.85%	71,246
Jan 23, 2026	29.85	29.85	29.15	29.40	29.40	-0.34%	77,575
Jan 22, 2026	29.85	30.00	29.30	29.50	29.50	-1.50%	178,366
Jan 21, 2026	30.10	30.10	29.45	29.95	29.95	-0.99%	140,920
Jan 20, 2026	30.65	30.65	30.15	30.25	30.25	-1.31%	87,032
Jan 19, 2026	30.70	32.00	30.65	30.65	30.65	-0.16%	149,895
Jan 16, 2026	30.45	30.95	30.40	30.70	30.70	0.16%	68,191
Jan 15, 2026	31.05	31.05	30.15	30.65	30.65	-0.16%	91,083
Jan 14, 2026	30.65	31.15	30.20	30.70	30.70	2.16%	205,269
Jan 13, 2026	31.90	31.90	30.00	30.05	30.05	-3.84%	261,887
Jan 12, 2026	33.45	33.45	31.25	31.25	31.25	-6.58%	180,968
Jan 9, 2026	35.25	35.50	33.45	33.45	33.45	-4.70%	343,449
Jan 8, 2026	35.45	36.30	33.65	35.10	35.10	-1.13%	204,266
Jan 7, 2026	36.50	36.85	35.05	35.50	35.50	-1.80%	353,129