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 (%)
Jul 29, 2005	4.422	4.422	4.284	4.369	27,790	+0.00(+0.00%)
Jul 28, 2005	4.093	4.530	4.093	4.369	511,457	+0.31(+7.75%)
Jul 27, 2005	4.054	4.093	3.978	4.054	53,494	-0.03(-0.75%)
Jul 26, 2005	4.123	4.169	4.070	4.085	24,007	-0.06(-1.48%)
Jul 25, 2005	4.162	4.162	4.062	4.146	64,975	-0.07(-1.64%)
Jul 22, 2005	4.231	4.231	4.200	4.215	13,569	+0.02(+0.55%)
Jul 21, 2005	4.223	4.223	4.185	4.192	13,047	+0.01(+0.18%)
Jul 20, 2005	4.116	4.215	4.116	4.185	22,441	+0.07(+1.68%)
Jul 19, 2005	4.131	4.131	3.993	4.116	42,534	-0.05(-1.10%)
Jul 18, 2005	4.154	4.185	4.131	4.162	75,283	+0.06(+1.50%)
Jul 15, 2005	4.208	4.208	4.077	4.100	12,786	-0.13(-3.08%)
Jul 14, 2005	4.261	4.261	4.200	4.231	11,090	-0.01(-0.18%)
Jul 13, 2005	4.177	4.254	4.162	4.238	19,701	+0.08(+2.03%)
Jul 12, 2005	4.200	4.223	4.146	4.154	40,446	-0.01(-0.18%)
Jul 11, 2005	4.154	4.223	4.154	4.162	32,096	+0.02(+0.56%)
Jul 08, 2005	4.246	4.246	4.139	4.139	341,189	-0.02(-0.37%)
Jul 07, 2005	4.085	4.177	4.031	4.154	85,590	+0.05(+1.31%)
Jul 06, 2005	4.131	4.154	4.100	4.100	62,757	+0.00(+0.00%)
Jul 05, 2005	4.085	4.131	4.008	4.100	17,744	-0.06(-1.47%)

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.