Indicators

CAE (NY: CAE )

18.79 UNCHANGED

Streaming Delayed 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 (%)
Jul 31, 2023	22.40	22.87	22.29	22.85	147,898	+0.61(+2.74%)
Jul 28, 2023	22.11	22.34	22.08	22.24	163,280	+0.34(+1.55%)
Jul 27, 2023	22.51	22.51	21.86	21.90	188,563	-0.41(-1.84%)
Jul 26, 2023	22.27	22.42	22.09	22.31	141,179	-0.04(-0.18%)
Jul 25, 2023	21.79	22.41	21.79	22.35	143,880	+0.47(+2.15%)
Jul 24, 2023	21.93	21.95	21.77	21.88	83,338	+0.00(+0.00%)
Jul 21, 2023	21.69	21.95	21.55	21.88	113,322	+0.22(+1.02%)
Jul 20, 2023	22.10	22.10	21.56	21.66	111,605	-0.44(-1.99%)
Jul 19, 2023	22.20	22.38	21.94	22.10	82,851	-0.14(-0.63%)
Jul 18, 2023	21.92	22.25	21.89	22.24	143,344	+0.36(+1.65%)
Jul 17, 2023	22.00	22.03	21.85	21.88	107,556	-0.12(-0.55%)
Jul 14, 2023	22.35	22.35	21.92	22.00	71,806	-0.26(-1.17%)
Jul 13, 2023	22.29	22.47	22.14	22.26	91,770	+0.14(+0.63%)
Jul 12, 2023	22.24	22.33	21.96	22.12	84,533	+0.14(+0.64%)
Jul 11, 2023	21.73	21.98	21.59	21.98	119,508	+0.38(+1.76%)
Jul 10, 2023	21.77	21.77	21.46	21.60	76,644	-0.13(-0.60%)
Jul 07, 2023	21.61	21.80	21.60	21.73	120,992	+0.16(+0.74%)
Jul 06, 2023	22.26	22.26	21.50	21.57	150,867	-0.95(-4.22%)
Jul 05, 2023	22.25	22.56	22.11	22.52	141,223	+0.23(+1.03%)

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.