Indicators

CAE (NY: CAE )

19.04 +0.29 (+1.55%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	10.03	10.19	10.03	10.09	22,621	+0.01(+0.08%)
Feb 25, 2011	9.874	10.13	9.843	10.08	34,704	+0.16(+1.59%)
Feb 24, 2011	10.02	10.08	9.788	9.922	35,688	-0.12(-1.18%)
Feb 23, 2011	10.19	10.20	9.922	10.04	57,181	-0.17(-1.62%)
Feb 22, 2011	10.27	10.41	10.12	10.21	41,804	-0.14(-1.37%)
Feb 18, 2011	10.49	10.50	10.32	10.35	61,534	-0.13(-1.20%)
Feb 17, 2011	10.24	10.48	10.24	10.47	24,625	+0.24(+2.31%)
Feb 16, 2011	10.18	10.34	10.18	10.24	62,096	+0.07(+0.70%)
Feb 15, 2011	10.11	10.19	10.10	10.17	53,854	+0.06(+0.62%)
Feb 14, 2011	10.16	10.21	10.06	10.10	115,027	-0.05(-0.47%)
Feb 11, 2011	10.07	10.21	10.03	10.15	35,620	+0.06(+0.55%)
Feb 10, 2011	10.25	10.32	9.835	10.09	85,162	-0.32(-3.03%)
Feb 09, 2011	10.59	10.59	10.40	10.41	24,091	-0.11(-1.05%)
Feb 08, 2011	10.41	10.55	10.36	10.52	33,524	+0.10(+0.98%)
Feb 07, 2011	10.43	10.52	10.39	10.42	38,798	-0.02(-0.23%)
Feb 04, 2011	10.50	10.52	10.36	10.44	30,584	+0.01(+0.07%)
Feb 03, 2011	10.39	10.47	10.34	10.43	27,394	+0.07(+0.69%)
Feb 02, 2011	10.36	10.44	10.28	10.36	46,909	+0.01(+0.08%)

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.