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 (%)
Sep 29, 2006	6.607	6.630	6.522	6.561	33,009	-0.02(-0.35%)
Sep 28, 2006	6.568	6.653	6.553	6.584	24,268	-0.01(-0.12%)
Sep 27, 2006	6.430	6.591	6.423	6.591	71,499	+0.15(+2.38%)
Sep 26, 2006	6.430	6.476	6.377	6.438	41,751	+0.02(+0.24%)
Sep 25, 2006	6.292	6.446	6.292	6.423	99,942	+0.05(+0.84%)
Sep 22, 2006	6.369	6.423	6.323	6.369	41,882	-0.02(-0.24%)
Sep 21, 2006	6.361	6.446	6.346	6.384	39,664	+0.06(+0.97%)
Sep 20, 2006	6.392	6.430	6.315	6.323	42,012	-0.08(-1.20%)
Sep 19, 2006	6.308	6.415	6.308	6.400	39,794	+0.05(+0.85%)
Sep 18, 2006	6.423	6.446	6.323	6.346	48,014	-0.07(-1.08%)
Sep 15, 2006	6.438	6.461	6.369	6.415	29,748	-0.04(-0.59%)
Sep 14, 2006	6.338	6.553	6.338	6.453	36,924	+0.11(+1.69%)
Sep 13, 2006	6.246	6.384	6.246	6.346	39,925	+0.04(+0.61%)
Sep 12, 2006	6.346	6.369	6.254	6.308	30,008	-0.05(-0.84%)
Sep 11, 2006	6.423	6.469	6.331	6.361	34,706	-0.04(-0.60%)
Sep 08, 2006	6.423	6.484	6.377	6.400	52,059	-0.11(-1.65%)
Sep 07, 2006	6.492	6.522	6.430	6.507	30,400	+0.00(+0.00%)
Sep 06, 2006	6.530	6.591	6.507	6.507	110,902	-0.06(-0.93%)
Sep 05, 2006	6.576	6.599	6.499	6.568	48,144	+0.00(+0.00%)

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.