Indicators

CAE (NY: CAE )

20.92 -0.02 (-0.10%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	7.685	7.920	7.685	7.871	10,091	+0.19(+2.43%)
Dec 29, 2011	7.652	7.742	7.526	7.685	31,389	-0.02(-0.32%)
Dec 28, 2011	7.815	7.920	7.669	7.709	45,127	-0.13(-1.66%)
Dec 27, 2011	7.644	7.888	7.636	7.839	24,005	+0.06(+0.73%)
Dec 23, 2011	7.693	7.847	7.685	7.782	18,595	+0.28(+3.68%)
Dec 21, 2011	7.579	7.628	7.425	7.506	67,699	-0.15(-1.91%)
Dec 20, 2011	7.677	7.750	7.615	7.652	42,462	+0.10(+1.29%)
Dec 19, 2011	7.596	7.669	7.555	7.555	78,833	+0.02(+0.22%)
Dec 16, 2011	7.612	7.815	7.514	7.539	34,746	-0.01(-0.11%)
Dec 15, 2011	7.579	7.652	7.539	7.547	22,774	+0.00(+0.00%)
Dec 14, 2011	7.758	7.774	7.433	7.547	45,376	-0.24(-3.02%)
Dec 13, 2011	7.969	8.042	7.750	7.782	27,110	-0.10(-1.25%)
Dec 12, 2011	7.888	7.913	7.816	7.880	18,531	-0.07(-0.91%)
Dec 09, 2011	7.872	8.025	7.872	7.953	30,064	+0.07(+0.92%)
Dec 08, 2011	7.993	8.009	7.768	7.880	27,792	-0.23(-2.88%)
Dec 07, 2011	8.122	8.138	8.025	8.114	17,175	-0.03(-0.40%)
Dec 06, 2011	8.162	8.202	8.098	8.146	28,245	-0.05(-0.59%)
Dec 05, 2011	8.001	8.194	8.001	8.194	29,370	+0.25(+3.14%)
Dec 02, 2011	7.888	7.945	7.776	7.945	31,926	+0.15(+1.96%)

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.