Indicators

CAE (NY: CAE )

18.65 -0.14 (-0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	3.096	3.104	3.073	3.096	34,966	+0.01(+0.25%)
Jan 28, 2005	3.104	3.112	3.058	3.089	14,482	-0.02(-0.49%)
Jan 27, 2005	3.058	3.127	3.058	3.104	62,105	+0.01(+0.25%)
Jan 26, 2005	3.135	3.135	3.081	3.096	37,576	-0.03(-0.98%)
Jan 25, 2005	3.050	3.135	3.035	3.127	51,015	+0.05(+1.49%)
Jan 24, 2005	3.127	3.127	3.058	3.081	20,223	-0.05(-1.47%)
Jan 21, 2005	3.127	3.135	3.104	3.127	78,023	+0.02(+0.49%)
Jan 20, 2005	3.142	3.142	3.089	3.112	101,769	-0.08(-2.64%)
Jan 19, 2005	3.196	3.250	3.188	3.196	45,665	+0.03(+0.97%)
Jan 18, 2005	3.135	3.211	3.089	3.165	52,841	-0.02(-0.48%)
Jan 14, 2005	3.181	3.188	3.135	3.181	29,487	-0.03(-0.95%)
Jan 13, 2005	3.219	3.219	3.188	3.211	19,962	-0.04(-1.18%)
Jan 12, 2005	3.250	3.257	3.227	3.250	22,180	+0.04(+1.19%)
Jan 11, 2005	3.219	3.273	3.211	3.211	49,319	+0.02(+0.48%)
Jan 10, 2005	3.150	3.257	3.127	3.196	26,486	+0.05(+1.46%)
Jan 07, 2005	3.104	3.150	3.089	3.150	27,269	+0.05(+1.73%)
Jan 06, 2005	2.966	3.142	2.966	3.096	194,145	-0.08(-2.65%)
Jan 05, 2005	3.081	3.257	3.081	3.181	24,398	+0.05(+1.47%)
Jan 04, 2005	3.219	3.219	3.127	3.135	54,407	-0.08(-2.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.