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 29, 2024	18.51	18.79	18.41	18.64	996,804	+0.19(+1.03%)
Feb 28, 2024	18.60	18.64	18.33	18.45	455,338	-0.25(-1.34%)
Feb 27, 2024	18.59	18.77	18.54	18.70	471,500	+0.13(+0.70%)
Feb 26, 2024	19.20	19.20	18.43	18.57	934,265	-0.56(-2.93%)
Feb 23, 2024	19.35	19.36	19.05	19.13	1,250,687	-0.22(-1.14%)
Feb 22, 2024	19.23	19.41	19.07	19.35	558,917	+0.13(+0.68%)
Feb 21, 2024	19.23	19.28	19.03	19.22	473,275	-0.05(-0.26%)
Feb 20, 2024	19.04	19.46	19.04	19.27	694,936	+0.26(+1.37%)
Feb 16, 2024	19.40	19.42	18.95	19.01	1,598,636	-0.35(-1.81%)
Feb 15, 2024	19.01	19.55	18.71	19.36	1,015,506	+0.45(+2.38%)
Feb 14, 2024	20.64	21.01	18.26	18.91	2,093,973	-2.01(-9.61%)
Feb 13, 2024	21.12	21.18	20.80	20.92	818,928	-0.54(-2.52%)
Feb 12, 2024	21.10	21.77	21.10	21.46	620,925	+0.38(+1.80%)
Feb 09, 2024	20.71	21.34	20.64	21.08	754,681	+0.43(+2.08%)
Feb 08, 2024	20.30	20.66	20.12	20.65	445,821	+0.28(+1.37%)
Feb 07, 2024	20.27	20.41	20.21	20.37	244,824	+0.12(+0.59%)
Feb 06, 2024	19.62	20.28	19.50	20.25	456,133	+0.70(+3.58%)
Feb 05, 2024	19.59	19.64	19.26	19.55	591,614	-0.13(-0.66%)
Feb 02, 2024	19.84	19.84	19.54	19.68	416,987	-0.33(-1.65%)

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.