Indicators

CAE (NY: CAE )

20.88 -0.22 (-1.04%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	22.46	22.58	22.41	22.52	134,453	-0.07(-0.31%)
Apr 27, 2023	22.40	22.65	22.30	22.59	124,621	+0.29(+1.30%)
Apr 26, 2023	22.44	22.49	22.25	22.30	78,157	-0.24(-1.06%)
Apr 25, 2023	22.70	22.81	22.45	22.54	109,571	-0.35(-1.53%)
Apr 24, 2023	23.12	23.14	22.77	22.89	84,492	-0.19(-0.82%)
Apr 21, 2023	23.27	23.51	22.93	23.08	219,883	-0.23(-0.99%)
Apr 20, 2023	23.34	23.61	23.22	23.31	166,051	-0.26(-1.10%)
Apr 19, 2023	23.66	23.82	23.42	23.57	110,549	-0.28(-1.17%)
Apr 18, 2023	23.96	24.13	23.77	23.85	94,036	-0.08(-0.33%)
Apr 17, 2023	23.50	23.95	23.47	23.93	107,591	+0.39(+1.66%)
Apr 14, 2023	24.00	24.09	23.36	23.54	119,713	-0.55(-2.28%)
Apr 13, 2023	24.16	24.31	23.73	24.09	142,956	+0.10(+0.42%)
Apr 12, 2023	24.19	24.32	23.89	23.99	136,836	-0.06(-0.25%)
Apr 11, 2023	24.04	24.13	23.64	24.05	131,468	+0.21(+0.88%)
Apr 10, 2023	23.14	23.86	23.14	23.84	142,237	+0.54(+2.32%)
Apr 06, 2023	23.05	23.64	22.61	23.30	222,444	+0.26(+1.13%)
Apr 05, 2023	23.02	23.34	22.92	23.04	256,712	-0.03(-0.13%)
Apr 04, 2023	23.05	23.72	22.69	23.07	261,334	+0.05(+0.22%)

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.