Indicators

CAE (NY: CAE )

18.79 -0.01 (-0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	26.40	26.57	26.23	26.49	371,253	+0.32(+1.21%)
Jun 27, 2019	25.94	26.29	25.87	26.18	172,033	+0.32(+1.22%)
Jun 26, 2019	26.30	26.31	25.71	25.86	197,372	-0.41(-1.58%)
Jun 25, 2019	25.85	26.34	25.80	26.28	437,164	+0.35(+1.33%)
Jun 24, 2019	26.19	26.31	25.89	25.93	317,366	-0.21(-0.79%)
Jun 21, 2019	26.12	26.26	26.03	26.14	566,815	-0.13(-0.49%)
Jun 20, 2019	26.34	26.39	26.08	26.27	286,879	+0.18(+0.68%)
Jun 19, 2019	25.77	26.18	25.70	26.09	233,793	+0.31(+1.19%)
Jun 18, 2019	25.43	25.86	25.43	25.78	244,033	+0.39(+1.55%)
Jun 17, 2019	25.32	25.49	25.19	25.39	136,653	-0.02(-0.08%)
Jun 14, 2019	24.92	25.45	24.88	25.41	150,549	+0.39(+1.58%)
Jun 13, 2019	25.12	25.23	24.92	25.01	81,596	-0.08(-0.31%)
Jun 12, 2019	25.03	25.26	24.97	25.09	120,789	+0.07(+0.27%)
Jun 11, 2019	25.27	25.35	24.82	25.02	277,570	-0.26(-1.01%)
Jun 10, 2019	25.49	25.49	25.13	25.28	91,107	-0.16(-0.62%)
Jun 07, 2019	25.34	25.56	25.15	25.44	154,703	+0.09(+0.35%)
Jun 06, 2019	25.86	25.90	25.19	25.35	131,635	-0.45(-1.75%)
Jun 05, 2019	26.18	26.24	25.56	25.80	219,484	-0.30(-1.17%)
Jun 04, 2019	25.55	26.14	25.42	26.11	250,410	+0.65(+2.55%)

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.