Cayman Engley Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	22.40	22.50	22.20	22.20	22.20	-0.89%	38,869
May 7, 2026	22.55	22.55	22.30	22.40	22.40	-	62,500
May 6, 2026	22.60	22.60	22.30	22.40	22.40	-0.22%	42,070
May 5, 2026	22.95	22.95	22.25	22.45	22.45	-1.32%	46,544
May 4, 2026	22.45	23.15	21.85	22.75	22.75	4.36%	105,260
Apr 30, 2026	21.75	22.15	21.75	21.80	21.80	-0.68%	33,211
Apr 29, 2026	22.45	22.50	21.95	21.95	21.95	-1.35%	119,164
Apr 28, 2026	22.00	22.40	22.00	22.25	22.25	1.14%	19,995
Apr 27, 2026	21.90	22.10	21.85	22.00	22.00	-0.90%	30,603
Apr 24, 2026	22.35	22.75	21.90	22.20	22.20	-0.67%	73,769
Apr 23, 2026	23.40	23.85	22.20	22.35	22.35	-5.89%	118,735
Apr 22, 2026	24.05	24.05	23.50	23.75	23.75	-0.63%	36,372
Apr 21, 2026	24.00	24.25	23.85	23.90	23.90	-0.42%	48,066
Apr 20, 2026	24.05	24.15	23.80	24.00	24.00	-	37,308
Apr 17, 2026	23.80	24.00	23.70	24.00	24.00	1.91%	73,399
Apr 16, 2026	23.45	24.00	23.40	23.55	23.55	0.43%	76,233
Apr 15, 2026	23.00	23.70	23.00	23.45	23.45	1.74%	70,990
Apr 14, 2026	22.65	23.35	22.60	23.05	23.05	0.22%	109,100
Apr 13, 2026	22.70	23.05	21.60	23.00	23.00	0.44%	164,863
Apr 10, 2026	23.25	23.25	22.65	22.90	22.90	-0.65%	53,171
Apr 9, 2026	23.35	23.95	22.80	23.05	23.05	-	103,700
Apr 8, 2026	23.20	23.20	22.70	23.05	23.05	1.10%	100,383
Apr 7, 2026	23.40	23.40	22.70	22.80	22.80	-1.30%	51,101
Apr 2, 2026	23.95	23.95	23.10	23.10	23.10	-3.14%	72,304
Apr 1, 2026	24.90	24.90	23.85	23.85	23.85	-1.65%	142,507
Mar 31, 2026	23.50	24.25	22.85	24.25	24.25	5.21%	175,799
Mar 30, 2026	22.15	23.05	22.10	23.05	23.05	0.44%	75,470
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