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 31, 2006	5.894	5.978	5.840	5.902	16,961	-0.02(-0.39%)
Jul 28, 2006	5.833	5.948	5.802	5.925	23,224	+0.15(+2.66%)
Jul 27, 2006	5.848	5.940	5.733	5.771	71,630	-0.05(-0.92%)
Jul 26, 2006	5.879	5.894	5.779	5.825	91,723	-0.11(-1.81%)
Jul 25, 2006	5.725	5.948	5.718	5.932	75,805	+0.18(+3.06%)
Jul 24, 2006	5.641	5.756	5.633	5.756	89,896	+0.07(+1.21%)
Jul 21, 2006	5.886	5.886	5.687	5.687	42,012	-0.20(-3.39%)
Jul 20, 2006	5.825	6.063	5.825	5.886	25,703	+0.01(+0.13%)
Jul 19, 2006	5.695	5.902	5.695	5.879	19,571	+0.15(+2.54%)
Jul 18, 2006	5.679	5.756	5.679	5.733	16,831	+0.08(+1.35%)
Jul 17, 2006	5.595	5.687	5.595	5.656	15,787	+0.01(+0.14%)
Jul 14, 2006	5.718	5.810	5.633	5.649	73,587	-0.03(-0.54%)
Jul 13, 2006	5.817	5.879	5.633	5.679	21,919	-0.19(-3.26%)
Jul 12, 2006	5.840	5.925	5.794	5.871	42,143	+0.00(+0.00%)
Jul 11, 2006	5.963	6.001	5.756	5.871	97,724	-0.11(-1.79%)
Jul 10, 2006	5.978	6.001	5.955	5.978	22,311	-0.05(-0.76%)
Jul 07, 2006	5.948	6.040	5.948	6.024	33,923	+0.05(+0.77%)
Jul 06, 2006	6.009	6.040	5.932	5.978	57,017	-0.05(-0.76%)
Jul 05, 2006	5.994	6.047	5.940	6.024	39,664	+0.16(+2.75%)

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.