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, 2006	6.269	6.461	6.262	6.430	74,892	+0.08(+1.33%)
Jan 30, 2006	6.331	6.584	6.331	6.346	64,193	+0.02(+0.24%)
Jan 27, 2006	6.285	6.354	6.285	6.331	32,879	+0.04(+0.61%)
Jan 26, 2006	6.361	6.361	6.254	6.292	36,924	-0.07(-1.08%)
Jan 25, 2006	6.285	6.423	6.285	6.361	26,486	+0.06(+0.97%)
Jan 24, 2006	6.315	6.446	6.285	6.300	60,278	-0.02(-0.24%)
Jan 23, 2006	6.239	6.323	6.208	6.315	33,923	+0.15(+2.49%)
Jan 20, 2006	6.200	6.254	6.124	6.162	76,849	+0.00(+0.00%)
Jan 19, 2006	6.047	6.162	6.017	6.162	65,889	+0.11(+1.77%)
Jan 18, 2006	5.932	6.070	5.909	6.055	29,878	+0.08(+1.41%)
Jan 17, 2006	5.932	6.032	5.932	5.971	32,618	+0.07(+1.17%)
Jan 13, 2006	6.055	6.055	5.856	5.902	36,141	-0.08(-1.28%)
Jan 12, 2006	5.955	6.032	5.909	5.978	73,978	+0.02(+0.39%)
Jan 11, 2006	6.001	6.017	5.802	5.955	31,313	+0.00(+0.00%)
Jan 10, 2006	5.902	6.109	5.902	5.955	69,151	+0.10(+1.70%)
Jan 09, 2006	5.802	5.925	5.802	5.856	75,413	+0.02(+0.26%)
Jan 06, 2006	5.518	5.840	5.518	5.840	57,147	+0.36(+6.57%)
Jan 05, 2006	5.603	5.603	5.465	5.480	64,193	-0.13(-2.32%)
Jan 04, 2006	5.480	5.679	5.465	5.610	107,901	+0.06(+1.11%)

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.