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 (%)
Sep 29, 2017	16.58	16.85	16.58	16.73	973,097	+0.16(+0.98%)
Sep 28, 2017	16.48	16.59	16.39	16.57	891,677	+0.11(+0.64%)
Sep 27, 2017	16.18	16.48	16.18	16.47	778,702	+0.29(+1.77%)
Sep 26, 2017	16.12	16.20	15.86	16.18	853,115	+0.09(+0.53%)
Sep 25, 2017	15.97	16.11	15.93	16.09	471,436	+0.18(+1.14%)
Sep 22, 2017	15.96	16.07	15.85	15.91	265,290	-0.06(-0.36%)
Sep 21, 2017	15.82	16.01	15.77	15.97	197,864	+0.12(+0.78%)
Sep 20, 2017	15.75	15.85	15.65	15.85	525,229	+0.11(+0.67%)
Sep 19, 2017	15.80	15.81	15.69	15.74	265,655	-0.03(-0.18%)
Sep 18, 2017	15.72	15.86	15.68	15.77	213,661	+0.07(+0.43%)
Sep 15, 2017	15.51	15.72	15.51	15.70	314,626	+0.16(+1.04%)
Sep 14, 2017	15.69	15.72	15.44	15.54	402,866	-0.27(-1.69%)
Sep 13, 2017	15.90	15.94	15.77	15.81	297,365	-0.10(-0.60%)
Sep 12, 2017	15.73	15.90	15.65	15.90	253,685	+0.20(+1.27%)
Sep 11, 2017	15.62	15.84	15.61	15.70	322,312	+0.05(+0.30%)
Sep 08, 2017	15.76	15.80	15.63	15.66	849,826	-0.08(-0.48%)
Sep 07, 2017	15.93	15.95	15.67	15.73	311,246	-0.12(-0.78%)
Sep 06, 2017	15.74	16.09	15.71	15.86	337,305	+0.11(+0.72%)
Sep 05, 2017	15.71	15.79	15.55	15.74	426,443	+0.05(+0.30%)

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.