Indicators

CAE (NY: CAE )

18.65 -0.14 (-0.76%)

Streaming Delayed Price Updated: 3:22 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	9.434	9.547	9.426	9.460	21,872	+0.01(+0.09%)
Sep 27, 2013	9.382	9.460	9.330	9.451	51,975	+0.04(+0.46%)
Sep 26, 2013	9.261	9.426	9.253	9.408	17,558	+0.16(+1.68%)
Sep 25, 2013	9.408	9.408	9.227	9.253	22,083	-0.16(-1.65%)
Sep 24, 2013	9.434	9.434	9.400	9.408	21,938	-0.02(-0.18%)
Sep 23, 2013	9.417	9.460	9.417	9.426	27,113	+0.01(+0.09%)
Sep 20, 2013	9.451	9.512	9.374	9.417	13,201	-0.19(-1.98%)
Sep 19, 2013	9.650	9.650	9.564	9.607	17,181	-0.04(-0.45%)
Sep 18, 2013	9.581	9.668	9.512	9.650	16,863	+0.07(+0.72%)
Sep 17, 2013	9.564	9.650	9.521	9.581	11,078	+0.03(+0.27%)
Sep 16, 2013	9.607	9.607	9.521	9.555	16,676	+0.00(+0.00%)
Sep 13, 2013	9.668	9.685	9.547	9.555	6,705	-0.13(-1.34%)
Sep 12, 2013	9.659	9.841	9.642	9.685	8,585	+0.04(+0.43%)
Sep 11, 2013	9.540	9.720	9.540	9.643	9,852	+0.06(+0.63%)
Sep 10, 2013	9.532	9.643	9.515	9.583	15,351	+0.04(+0.45%)
Sep 09, 2013	9.506	9.549	9.455	9.540	6,271	+0.12(+1.27%)
Sep 06, 2013	9.360	9.506	9.343	9.420	24,662	+0.19(+2.04%)
Sep 05, 2013	9.249	9.283	9.197	9.232	4,889	-0.03(-0.28%)
Sep 04, 2013	9.249	9.335	9.240	9.257	18,307	+0.08(+0.84%)

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.