Indicators

CAE (NY: CAE )

18.64 -0.15 (-0.80%)

Streaming Delayed Price Updated: 3:26 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	26.70	26.71	26.56	26.66	445,441	-0.06(-0.22%)
Nov 27, 2019	26.67	26.92	26.54	26.72	526,293	+0.01(+0.04%)
Nov 26, 2019	26.31	26.81	26.29	26.71	459,622	+0.27(+1.01%)
Nov 25, 2019	26.25	26.49	26.14	26.44	153,133	+0.22(+0.83%)
Nov 22, 2019	26.31	26.34	25.91	26.22	492,983	-0.09(-0.34%)
Nov 21, 2019	26.39	26.53	26.28	26.31	326,217	-0.13(-0.49%)
Nov 20, 2019	26.17	26.53	26.05	26.44	587,527	+0.14(+0.53%)
Nov 19, 2019	26.39	26.67	26.27	26.30	183,240	-0.16(-0.60%)
Nov 18, 2019	26.55	26.58	26.32	26.46	201,055	-0.15(-0.56%)
Nov 15, 2019	26.93	27.03	26.58	26.61	202,078	-0.33(-1.21%)
Nov 14, 2019	26.63	27.13	26.53	26.94	222,196	+0.30(+1.12%)
Nov 13, 2019	26.11	27.21	25.89	26.64	495,512	+0.95(+3.70%)
Nov 12, 2019	25.76	25.81	25.57	25.69	340,041	-0.03(-0.12%)
Nov 11, 2019	25.48	25.83	25.45	25.72	222,316	+0.03(+0.12%)
Nov 08, 2019	25.18	25.70	25.18	25.69	188,149	+0.40(+1.57%)
Nov 07, 2019	25.41	25.59	25.24	25.29	328,800	+0.08(+0.31%)
Nov 06, 2019	25.14	25.26	24.94	25.21	231,209	+0.12(+0.47%)
Nov 05, 2019	25.40	25.43	25.02	25.09	142,992	-0.27(-1.05%)
Nov 04, 2019	25.37	25.51	25.29	25.36	397,014	-0.03(-0.12%)

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.