Indicators

CAE (NY: CAE )

20.94 -0.16 (-0.76%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.38	15.44	14.51	15.03	795,000	-0.57(-3.65%)
May 28, 2020	15.77	16.01	15.38	15.60	812,939	+0.07(+0.45%)
May 27, 2020	14.80	15.58	14.54	15.53	971,267	+1.24(+8.68%)
May 26, 2020	13.68	14.43	13.61	14.29	977,910	+0.73(+5.38%)
May 22, 2020	15.65	15.72	13.27	13.56	960,200	-0.91(-6.29%)
May 21, 2020	14.76	14.80	14.33	14.47	1,115,312	-0.23(-1.56%)
May 20, 2020	15.07	15.30	14.59	14.70	695,825	-0.15(-1.01%)
May 19, 2020	15.00	15.21	14.38	14.85	587,241	-0.14(-0.93%)
May 18, 2020	14.14	15.15	14.14	14.99	544,395	+1.31(+9.58%)
May 15, 2020	13.79	14.06	13.46	13.68	1,052,200	-0.20(-1.44%)
May 14, 2020	13.80	14.20	13.21	13.88	659,347	-0.27(-1.91%)
May 13, 2020	14.70	14.70	13.72	14.15	621,861	-0.59(-4.00%)
May 12, 2020	15.76	15.78	14.72	14.74	355,779	-0.94(-5.99%)
May 11, 2020	15.55	15.82	15.37	15.68	234,967	-0.15(-0.95%)
May 08, 2020	15.56	15.91	15.45	15.83	334,300	+0.46(+2.99%)
May 07, 2020	15.53	15.82	15.23	15.37	612,002	+0.00(+0.00%)
May 06, 2020	15.40	15.43	14.98	15.37	544,512	-0.07(-0.45%)
May 05, 2020	15.57	16.07	15.26	15.44	481,333	+0.05(+0.32%)
May 04, 2020	15.21	15.68	14.91	15.39	668,452	-0.69(-4.29%)

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.