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 (%)
Feb 28, 2017	14.19	14.35	14.17	14.20	86,129	-0.08(-0.53%)
Feb 27, 2017	14.35	14.37	14.21	14.27	94,497	-0.03(-0.20%)
Feb 24, 2017	14.45	14.45	14.27	14.30	129,068	-0.20(-1.36%)
Feb 23, 2017	14.72	14.74	14.48	14.50	122,519	-0.20(-1.34%)
Feb 22, 2017	14.58	14.75	14.58	14.70	82,898	-0.02(-0.13%)
Feb 21, 2017	14.52	14.77	14.49	14.72	101,940	+0.07(+0.45%)
Feb 17, 2017		14.65	14.65	14.65	0	-0.03(-0.19%)
Feb 16, 2017	14.62	14.92	14.60	14.68	196,557	+0.11(+0.77%)
Feb 15, 2017	13.84	14.70	13.82	14.57	369,835	+0.90(+6.60%)
Feb 14, 2017	13.84	13.98	13.61	13.66	294,083	+0.13(+0.97%)
Feb 13, 2017	13.49	13.59	13.49	13.53	74,575	+0.07(+0.49%)
Feb 10, 2017	13.39	13.51	13.38	13.47	98,228	+0.13(+0.99%)
Feb 09, 2017	13.37	13.38	13.29	13.33	50,547	+0.06(+0.42%)
Feb 08, 2017	13.28	13.32	13.24	13.28	93,066	+0.03(+0.21%)
Feb 07, 2017	13.24	13.31	13.21	13.25	83,400	-0.07(-0.49%)
Feb 06, 2017	13.30	13.37	13.19	13.32	92,270	+0.00(+0.00%)
Feb 03, 2017	13.36	13.43	13.26	13.32	102,522	+0.02(+0.14%)
Feb 02, 2017	13.38	13.43	13.26	13.30	46,686	-0.10(-0.77%)

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.