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 (%)
Sep 28, 2007	10.22	10.36	10.16	10.29	77,762	+0.11(+1.13%)
Sep 27, 2007	10.16	10.20	10.11	10.18	440,218	+0.12(+1.22%)
Sep 26, 2007	10.10	10.10	9.994	10.06	28,965	+0.00(+0.00%)
Sep 25, 2007	9.918	10.06	9.910	10.06	112,598	+0.01(+0.08%)
Sep 24, 2007	10.06	10.17	10.02	10.05	29,356	-0.02(-0.15%)
Sep 21, 2007	10.06	10.06	9.948	10.06	37,054	-0.01(-0.08%)
Sep 20, 2007	9.895	10.13	9.849	10.07	40,838	+0.28(+2.82%)
Sep 19, 2007	9.895	9.895	9.772	9.795	138,041	-0.12(-1.24%)
Sep 18, 2007	9.818	9.964	9.718	9.918	163,092	+0.15(+1.57%)
Sep 17, 2007	9.833	9.879	9.749	9.764	41,360	-0.05(-0.47%)
Sep 14, 2007	9.925	9.987	9.780	9.810	33,140	-0.15(-1.54%)
Sep 13, 2007	9.749	10.01	9.749	9.964	34,445	+0.20(+2.04%)
Sep 12, 2007	9.626	9.764	9.611	9.764	32,879	+0.06(+0.63%)
Sep 11, 2007	9.833	9.841	9.573	9.703	57,278	-0.05(-0.55%)
Sep 10, 2007	9.818	9.879	9.680	9.757	28,182	-0.05(-0.47%)
Sep 07, 2007	9.856	9.864	9.772	9.803	44,491	-0.09(-0.93%)
Sep 06, 2007	9.795	9.933	9.757	9.895	48,144	+0.06(+0.62%)
Sep 05, 2007	10.04	10.04	9.734	9.833	57,147	-0.22(-2.21%)

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.