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 27, 2009	3.909	4.039	3.878	3.955	0	-0.02(-0.58%)
Feb 26, 2009	4.330	4.330	3.909	3.978	48,233	-0.19(-4.60%)
Feb 25, 2009	4.116	4.254	4.001	4.169	83,633	+0.09(+2.26%)
Feb 24, 2009	3.886	4.100	3.855	4.077	43,214	+0.16(+4.11%)
Feb 23, 2009	4.100	4.108	3.786	3.916	87,156	-0.13(-3.22%)
Feb 20, 2009	4.315	4.315	3.993	4.047	72,980	-0.32(-7.37%)
Feb 19, 2009	4.415	4.507	4.361	4.369	56,619	+0.03(+0.71%)
Feb 18, 2009	4.484	4.484	4.269	4.338	59,496	-0.12(-2.75%)
Feb 17, 2009	4.522	4.560	4.338	4.461	47,035	-0.24(-5.09%)
Feb 13, 2009	4.829	4.836	4.668	4.700	49,692	+0.14(+3.06%)
Feb 12, 2009	4.614	4.614	4.453	4.560	43,382	+0.02(+0.34%)
Feb 11, 2009	4.698	4.760	4.537	4.545	30,530	+0.25(+5.70%)
Feb 10, 2009	4.599	4.629	4.300	4.300	37,603	-0.27(-5.87%)
Feb 09, 2009	4.721	4.721	4.507	4.568	23,550	-0.15(-3.25%)
Feb 06, 2009	4.453	4.721	4.453	4.721	67,815	+0.16(+3.53%)
Feb 05, 2009	4.484	4.560	4.422	4.560	83,134	+0.08(+1.71%)
Feb 04, 2009	4.407	4.484	4.384	4.484	159,439	+0.08(+1.74%)
Feb 03, 2009	4.353	4.407	4.307	4.407	85,339	+0.08(+1.95%)

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.