Indicators

CAE (NY: CAE )

18.80 -1.03 (-5.19%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	25.07	25.20	24.97	25.16	179,307	+0.02(+0.08%)
Sep 27, 2019	25.43	25.47	24.88	25.14	263,348	-0.26(-1.01%)
Sep 26, 2019	25.05	25.57	25.05	25.40	315,766	+0.35(+1.38%)
Sep 25, 2019	25.19	25.29	24.95	25.05	236,843	-0.13(-0.51%)
Sep 24, 2019	25.22	25.27	24.98	25.18	243,515	+0.08(+0.32%)
Sep 23, 2019	24.83	25.25	24.79	25.10	153,122	+0.20(+0.80%)
Sep 20, 2019	25.22	25.40	24.83	24.91	205,308	-0.44(-1.72%)
Sep 19, 2019	25.25	25.45	25.25	25.34	189,790	+0.01(+0.04%)
Sep 18, 2019	25.30	25.39	25.17	25.33	97,159	+0.05(+0.20%)
Sep 17, 2019	24.67	25.33	24.57	25.28	217,554	+0.37(+1.47%)
Sep 16, 2019	24.82	24.99	24.72	24.92	177,386	+0.10(+0.40%)
Sep 13, 2019	24.85	25.01	24.79	24.82	127,384	+0.01(+0.04%)
Sep 12, 2019	24.85	25.05	24.79	24.81	267,893	-0.11(-0.44%)
Sep 11, 2019	24.89	25.15	24.83	24.92	169,286	+0.02(+0.08%)
Sep 10, 2019	25.01	25.15	24.69	24.90	231,095	-0.19(-0.75%)
Sep 09, 2019	25.83	25.83	25.05	25.08	129,130	-0.57(-2.23%)
Sep 06, 2019	25.16	25.82	25.13	25.66	152,678	+0.45(+1.80%)
Sep 05, 2019	25.23	25.48	25.07	25.20	210,761	+0.10(+0.39%)
Sep 04, 2019	25.08	25.33	25.00	25.10	253,330	+0.12(+0.47%)

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.