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 (%)
Nov 30, 2015	10.29	10.38	10.26	10.38	17,597	+0.13(+1.24%)
Nov 27, 2015	10.27	10.27	10.17	10.25	7,595	-0.05(-0.44%)
Nov 25, 2015	10.32	10.30	10.30	10.30	34,890	-0.02(-0.18%)
Nov 24, 2015	10.33	10.33	10.14	10.32	89,361	-0.03(-0.26%)
Nov 23, 2015	10.22	10.42	10.21	10.34	28,165	+0.09(+0.89%)
Nov 20, 2015	10.30	10.36	10.24	10.25	28,761	-0.05(-0.53%)
Nov 19, 2015	10.34	10.41	10.28	10.31	26,699	+0.04(+0.35%)
Nov 18, 2015	10.29	10.29	10.25	10.27	21,334	+0.04(+0.36%)
Nov 17, 2015	10.24	10.31	10.17	10.24	32,734	+0.05(+0.45%)
Nov 16, 2015	9.752	10.30	9.707	10.19	109,731	+0.44(+4.49%)
Nov 13, 2015	9.707	9.853	9.661	9.752	269,763	+0.05(+0.56%)
Nov 12, 2015	10.04	10.09	9.680	9.698	252,432	-0.39(-3.88%)
Nov 11, 2015	10.48	10.48	10.09	10.09	54,453	-0.30(-2.89%)
Nov 10, 2015	10.29	10.41	10.28	10.39	26,401	+0.02(+0.18%)
Nov 09, 2015	10.36	10.40	10.24	10.37	20,519	+0.05(+0.53%)
Nov 06, 2015	10.38	10.43	10.26	10.32	23,081	-0.12(-1.13%)
Nov 05, 2015	10.49	10.51	10.34	10.44	21,120	-0.05(-0.52%)
Nov 04, 2015	10.69	10.70	10.48	10.49	32,611	-0.22(-2.04%)
Nov 03, 2015	10.48	10.75	10.46	10.71	34,764	+0.24(+2.26%)

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.