Cayman Engley Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	17.65	17.70	17.35	17.55	17.55	-1.68%	45,131
Oct 29, 2026	18.40	18.40	17.60	17.85	17.85	-1.92%	73,056
Oct 28, 2026	18.20	18.50	18.05	18.20	18.20	-1.09%	33,000
Oct 27, 2026	17.55	18.75	17.55	18.40	18.40	2.79%	118,844
Oct 22, 2026	18.00	18.80	17.75	17.90	17.90	-0.56%	53,049
Oct 21, 2026	17.70	18.60	17.45	18.00	18.00	2.86%	273,349
Oct 20, 2026	17.15	17.55	17.15	17.50	17.50	0.86%	138,600
Oct 19, 2026	17.30	17.55	17.20	17.35	17.35	-0.86%	143,210
Oct 16, 2026	17.10	17.60	17.10	17.50	17.50	1.45%	55,083
Oct 15, 2026	17.00	17.40	16.95	17.25	17.25	0.29%	102,567
Oct 14, 2026	17.00	17.25	16.95	17.20	17.20	1.47%	48,170
Oct 13, 2026	17.45	17.60	16.80	16.95	16.95	-3.69%	256,755
Oct 12, 2026	17.75	17.85	17.40	17.60	17.60	-1.12%	82,405
Oct 8, 2026	18.00	18.20	17.65	17.80	17.80	-1.93%	173,414
Oct 7, 2026	18.00	18.20	18.00	18.15	18.15	0.55%	25,163
Oct 6, 2026	18.50	18.50	17.95	18.05	18.05	-2.43%	103,913
Oct 5, 2026	18.70	19.10	18.35	18.50	18.50	-2.37%	91,786
Oct 2, 2026	18.85	19.05	18.65	18.95	18.95	-0.52%	23,164
Oct 1, 2026	19.00	19.15	18.75	19.05	19.05	0.53%	28,206
Sep 30, 2026	18.80	19.00	18.75	18.95	18.95	0.80%	53,001
Sep 29, 2026	18.85	19.20	18.70	18.80	18.80	-0.79%	54,101
Sep 24, 2026	18.85	19.10	18.80	18.95	18.95	0.26%	21,001
Sep 23, 2026	18.95	18.95	18.60	18.90	18.90	-0.26%	65,551
Sep 22, 2026	18.60	19.75	18.60	18.95	18.95	1.34%	157,627
Sep 21, 2026	19.00	19.25	18.50	18.70	18.70	-1.58%	329,073
Sep 18, 2026	19.35	19.35	19.00	19.00	19.00	-1.04%	117,000
Sep 17, 2026	19.45	19.55	18.95	19.20	19.20	-1.03%	223,230
Sep 16, 2026	19.45	19.55	19.05	19.40	19.40	0.52%	48,100
Sep 15, 2026	19.60	19.60	19.15	19.30	19.30	-0.26%	16,200
Sep 14, 2026	19.50	19.50	19.10	19.35	19.35	0.52%	20,020
Sep 11, 2026	19.60	19.60	19.05	19.25	19.25	-3.51%	53,090
Sep 10, 2026	20.05	20.05	19.70	19.95	19.95	-	21,000
Sep 9, 2026	19.90	20.00	19.65	19.95	19.95	0.25%	34,000
Sep 8, 2026	19.95	20.05	19.70	19.90	19.90	-	22,047
Sep 7, 2026	19.95	20.15	19.65	19.90	19.90	0.25%	36,001
Sep 4, 2026	19.80	20.00	19.75	19.85	19.85	0.51%	33,036
Sep 3, 2026	19.95	20.25	19.75	19.75	19.75	-1.00%	39,000
Sep 2, 2026	19.80	20.35	19.80	19.95	19.95	-0.75%	18,300
Sep 1, 2026	19.75	20.10	19.75	20.10	20.10	1.26%	39,010
Aug 31, 2026	20.05	20.05	19.65	19.85	19.85	-1.49%	47,360
Aug 28, 2026	20.15	20.40	20.00	20.15	20.15	-0.98%	29,152
Aug 27, 2026	20.15	20.50	20.15	20.35	20.35	0.99%	40,000
Aug 26, 2026	19.55	20.15	19.55	20.15	20.15	2.54%	34,553
Aug 25, 2026	19.75	20.25	19.55	19.65	19.65	-1.26%	39,107
Aug 24, 2026	19.90	20.25	19.80	19.90	19.90	-1.24%	18,065
Aug 21, 2026	19.80	20.20	19.75	20.15	20.15	0.75%	26,521
Aug 20, 2026	19.15	20.30	19.15	20.00	20.00	3.09%	33,030
Aug 19, 2026	19.00	19.40	19.00	19.40	19.40	0.52%	30,790
Aug 18, 2026	19.05	19.40	19.05	19.30	19.30	-	24,000
Aug 17, 2026	18.60	19.30	18.60	19.30	19.30	2.66%	55,000