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 29, 2010	6.177	6.253	6.109	6.131	35,224	-0.02(-0.37%)
Jan 28, 2010	6.246	6.246	6.124	6.154	26,882	-0.08(-1.23%)
Jan 27, 2010	6.285	6.308	6.139	6.231	39,146	-0.11(-1.81%)
Jan 26, 2010	6.246	6.377	6.246	6.346	34,446	+0.04(+0.61%)
Jan 25, 2010	6.361	6.400	6.308	6.308	24,307	-0.08(-1.32%)
Jan 22, 2010	6.453	6.515	6.331	6.392	27,870	-0.09(-1.42%)
Jan 21, 2010	6.507	6.630	6.453	6.484	32,922	-0.02(-0.35%)
Jan 20, 2010	6.576	6.591	6.461	6.507	51,781	-0.22(-3.30%)
Jan 19, 2010	6.637	6.737	6.561	6.729	150,471	+0.05(+0.80%)
Jan 15, 2010	6.668	6.676	6.676	6.676	34,706	+0.00(+0.00%)
Jan 14, 2010	6.561	6.806	6.561	6.676	21,658	+0.06(+0.93%)
Jan 13, 2010	6.553	6.614	6.484	6.614	23,700	+0.07(+1.05%)
Jan 12, 2010	6.653	6.653	6.492	6.545	22,408	-0.14(-2.06%)
Jan 11, 2010	6.645	6.699	6.645	6.683	34,155	+0.05(+0.69%)
Jan 08, 2010	6.484	6.668	6.470	6.637	16,568	+0.16(+2.49%)
Jan 07, 2010	6.400	6.492	6.400	6.476	31,594	-0.02(-0.35%)
Jan 06, 2010	6.400	6.538	6.400	6.499	22,855	+0.15(+2.42%)
Jan 05, 2010	6.446	6.446	6.346	6.346	49,274	-0.07(-1.15%)

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.