Indicators

CAE (NY: CAE )

20.31 -0.57 (-2.73%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	8.255	8.280	8.213	8.238	80,201	-0.08(-1.01%)
Feb 27, 2013	8.331	8.339	8.205	8.322	39,234	-0.05(-0.60%)
Feb 26, 2013	8.415	8.415	8.297	8.373	56,516	-0.03(-0.40%)
Feb 25, 2013	8.423	8.482	8.381	8.406	26,568	-0.04(-0.50%)
Feb 22, 2013	8.398	8.474	8.381	8.448	20,093	-0.03(-0.40%)
Feb 21, 2013	8.574	8.574	8.457	8.482	16,150	-0.14(-1.66%)
Feb 20, 2013	8.709	8.709	8.600	8.625	19,297	-0.12(-1.35%)
Feb 19, 2013	8.675	8.751	8.659	8.743	24,593	-0.06(-0.67%)
Feb 15, 2013	8.734	8.801	8.701	8.801	24,232	+0.00(+0.00%)
Feb 14, 2013	8.793	8.810	8.633	8.801	39,225	-0.05(-0.57%)
Feb 13, 2013	8.961	8.986	8.827	8.852	34,569	-0.18(-2.05%)
Feb 12, 2013	9.104	9.112	9.020	9.037	5,789	-0.03(-0.37%)
Feb 11, 2013	9.070	9.070	8.995	9.070	8,826	-0.06(-0.64%)
Feb 08, 2013	9.062	9.171	9.062	9.129	18,189	+0.02(+0.18%)
Feb 07, 2013	9.032	9.112	9.012	9.112	10,250	+0.01(+0.09%)
Feb 06, 2013	9.062	9.146	9.028	9.104	16,265	+0.04(+0.46%)
Feb 04, 2013	9.096	9.146	9.028	9.062	46,645	-0.03(-0.37%)

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.