Cayman Engley Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	36.10	36.95	35.50	36.15	36.15	1.12%	349,000
Jan 5, 2026	36.80	37.75	35.75	35.75	35.75	-2.19%	391,356
Jan 2, 2026	37.40	38.00	36.55	36.55	36.55	-2.27%	191,020
Dec 31, 2025	35.70	37.45	35.35	37.40	37.40	4.62%	132,047
Dec 30, 2025	34.85	35.80	34.40	35.75	35.75	2.58%	68,000
Dec 29, 2025	35.00	35.75	33.45	34.85	34.85	-0.99%	215,033
Dec 26, 2025	36.85	36.85	35.20	35.20	35.20	-4.48%	71,178
Dec 24, 2025	37.35	37.50	36.70	36.85	36.85	-0.41%	80,225
Dec 23, 2025	37.00	37.75	36.90	37.00	37.00	-	59,261
Dec 22, 2025	37.35	37.80	36.20	37.00	37.00	-0.13%	151,760
Dec 19, 2025	37.45	37.50	36.50	37.05	37.05	-0.27%	74,276
Dec 18, 2025	38.25	38.25	37.15	37.15	37.15	-3.13%	85,039
Dec 17, 2025	37.90	38.90	37.90	38.35	38.35	2.54%	148,425
Dec 16, 2025	37.25	37.60	36.85	37.40	37.40	-	98,222
Dec 15, 2025	38.25	38.65	36.25	37.40	37.40	-3.11%	220,661