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, 2007	7.986	8.025	7.787	7.994	184,881	+0.02(+0.19%)
Feb 27, 2007	8.232	8.232	7.894	7.979	63,018	-0.22(-2.71%)
Feb 26, 2007	8.232	8.255	8.201	8.201	17,483	-0.02(-0.19%)
Feb 23, 2007	8.224	8.270	8.170	8.216	28,312	-0.01(-0.09%)
Feb 22, 2007	8.178	8.278	8.117	8.224	37,967	+0.02(+0.28%)
Feb 21, 2007	8.224	8.270	8.186	8.201	57,278	+0.00(+0.00%)
Feb 20, 2007	8.232	8.247	8.170	8.201	43,447	+0.00(+0.00%)
Feb 16, 2007	8.193	8.247	8.163	8.201	74,761	-0.01(-0.09%)
Feb 15, 2007	8.163	8.278	8.147	8.209	48,275	+0.08(+1.04%)
Feb 14, 2007	8.117	8.140	8.032	8.124	71,108	+0.11(+1.34%)
Feb 13, 2007	8.186	8.316	7.994	8.017	115,599	-0.08(-0.95%)
Feb 12, 2007	8.078	8.278	8.032	8.094	92,333	+0.12(+1.54%)
Feb 09, 2007	7.971	8.232	7.925	7.971	157,612	+0.19(+2.46%)
Feb 08, 2007	7.534	7.833	7.534	7.779	110,641	+0.34(+4.64%)
Feb 07, 2007	7.496	7.549	7.404	7.434	38,881	-0.09(-1.22%)
Feb 06, 2007	7.626	7.626	7.496	7.526	34,445	-0.04(-0.51%)
Feb 05, 2007	7.603	7.626	7.519	7.565	25,050	-0.02(-0.30%)
Feb 02, 2007	7.450	7.595	7.450	7.588	88,852	+0.11(+1.54%)

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.