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, 2019	20.67	20.86	20.60	20.64	145,053	-0.02(-0.09%)
Feb 27, 2019	20.67	20.71	20.44	20.66	168,526	-0.08(-0.38%)
Feb 26, 2019	20.71	20.91	20.68	20.74	91,921	-0.03(-0.14%)
Feb 25, 2019	21.00	21.15	20.75	20.77	174,090	-0.12(-0.56%)
Feb 22, 2019	20.75	20.92	20.56	20.89	184,166	+0.22(+1.04%)
Feb 21, 2019	20.83	20.89	20.63	20.67	198,304	-0.18(-0.84%)
Feb 20, 2019	20.55	20.94	20.52	20.85	382,286	+0.36(+1.77%)
Feb 19, 2019	20.54	20.63	20.47	20.49	170,555	-0.09(-0.43%)
Feb 15, 2019	20.67	20.75	20.56	20.58	268,324	-0.05(-0.24%)
Feb 14, 2019	20.13	20.66	20.07	20.62	143,980	+0.36(+1.79%)
Feb 13, 2019	20.54	20.56	20.22	20.26	106,567	-0.26(-1.29%)
Feb 12, 2019	20.18	20.54	20.18	20.53	155,848	+0.48(+2.39%)
Feb 11, 2019	20.41	20.45	19.96	20.05	238,382	-0.30(-1.49%)
Feb 08, 2019	20.13	20.66	19.96	20.35	174,656	-0.32(-1.56%)
Feb 07, 2019	20.45	20.70	20.40	20.67	174,479	+0.10(+0.48%)
Feb 06, 2019	20.61	20.67	20.46	20.58	211,895	-0.19(-0.89%)
Feb 05, 2019	20.51	20.78	20.40	20.76	161,153	+0.22(+1.05%)
Feb 04, 2019	20.83	20.88	20.47	20.55	217,799	-0.36(-1.73%)

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.