Indicators

CAE (NY: CAE )

19.83 -0.43 (-2.12%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	17.79	17.88	17.65	17.67	248,930	-0.14(-0.81%)
Feb 27, 2018	17.85	17.99	17.74	17.82	237,956	-0.04(-0.22%)
Feb 26, 2018	17.85	17.93	17.72	17.86	267,102	+0.02(+0.11%)
Feb 23, 2018	17.79	17.90	17.75	17.84	188,480	+0.12(+0.65%)
Feb 22, 2018	17.72	17.93	17.67	17.72	279,885	+0.12(+0.71%)
Feb 21, 2018	17.63	17.80	17.59	17.60	313,986	-0.09(-0.49%)
Feb 20, 2018	17.89	18.00	17.64	17.68	285,389	-0.33(-1.81%)
Feb 16, 2018		18.01	18.01	18.01	0	+0.09(+0.48%)
Feb 15, 2018	17.96	17.98	17.66	17.92	235,460	+0.19(+1.08%)
Feb 14, 2018	17.69	17.80	17.47	17.73	393,642	-0.03(-0.16%)
Feb 13, 2018	17.67	17.78	17.59	17.76	248,566	+0.11(+0.60%)
Feb 12, 2018	17.34	17.83	17.33	17.65	653,021	+0.93(+5.57%)
Feb 09, 2018	16.72	17.09	16.55	16.72	317,828	+0.12(+0.69%)
Feb 08, 2018	17.02	17.06	16.61	16.61	338,449	-0.41(-2.42%)
Feb 07, 2018	16.81	17.16	16.80	17.02	268,077	+0.21(+1.26%)
Feb 06, 2018	16.22	16.88	16.16	16.81	333,843	+0.06(+0.34%)
Feb 05, 2018	16.99	17.07	16.63	16.75	329,965	-0.49(-2.84%)
Feb 02, 2018	17.59	17.62	17.23	17.24	228,414	-0.49(-2.76%)

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.