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, 2017	13.43	13.43	13.26	13.34	58,419	+0.00(+0.00%)
Jan 30, 2017	13.47	13.48	13.23	13.34	82,805	-0.08(-0.63%)
Jan 27, 2017	13.54	13.56	13.39	13.43	94,801	-0.13(-0.97%)
Jan 26, 2017	13.58	13.69	13.49	13.56	109,189	+0.00(+0.00%)
Jan 25, 2017	13.34	13.56	13.34	13.56	79,102	+0.25(+1.91%)
Jan 24, 2017	13.14	13.33	13.14	13.31	99,237	+0.20(+1.51%)
Jan 23, 2017	13.07	13.13	12.97	13.11	106,957	+0.02(+0.14%)
Jan 20, 2017	13.10	13.12	13.01	13.09	54,569	-0.01(-0.07%)
Jan 19, 2017	13.18	13.21	13.08	13.10	78,716	-0.05(-0.36%)
Jan 18, 2017	13.25	13.33	13.13	13.15	83,931	-0.12(-0.92%)
Jan 17, 2017	13.49	13.49	13.23	13.27	82,956	-0.12(-0.91%)
Jan 13, 2017		13.39	13.39	13.39	0	+0.03(+0.21%)
Jan 12, 2017	13.46	13.52	13.30	13.36	189,425	+0.10(+0.78%)
Jan 11, 2017	13.22	13.31	13.12	13.26	87,358	+0.03(+0.21%)
Jan 10, 2017	13.03	13.25	13.03	13.23	65,686	+0.17(+1.30%)
Jan 09, 2017	13.13	13.15	13.02	13.06	113,557	-0.12(-0.93%)
Jan 06, 2017	13.26	13.32	13.15	13.18	86,195	-0.06(-0.43%)
Jan 05, 2017	13.34	13.44	13.20	13.24	84,386	-0.11(-0.84%)
Jan 04, 2017	13.30	13.36	13.26	13.35	111,335	+0.18(+1.35%)

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.