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 (%)
Jan 31, 2023	22.19	22.61	21.95	22.60	265,326	+0.52(+2.36%)
Jan 30, 2023	22.11	22.37	21.99	22.08	139,628	-0.26(-1.16%)
Jan 27, 2023	21.94	22.49	21.94	22.34	155,735	+0.18(+0.81%)
Jan 26, 2023	22.24	22.33	21.96	22.16	109,730	+0.20(+0.91%)
Jan 25, 2023	21.43	22.05	21.42	21.96	157,219	+0.22(+1.01%)
Jan 24, 2023	21.70	21.89	21.62	21.74	121,124	-0.07(-0.32%)
Jan 23, 2023	21.32	21.81	21.18	21.81	218,352	+0.57(+2.68%)
Jan 20, 2023	20.92	21.32	20.81	21.24	113,300	+0.25(+1.19%)
Jan 19, 2023	21.07	21.26	20.80	20.99	130,894	-0.16(-0.76%)
Jan 18, 2023	21.50	21.85	21.14	21.15	319,517	-0.31(-1.44%)
Jan 17, 2023	21.22	21.52	21.00	21.46	248,530	+0.35(+1.66%)
Jan 13, 2023	21.23	21.64	21.11	21.11	245,776	-0.40(-1.86%)
Jan 12, 2023	20.74	21.52	20.64	21.51	256,236	+0.91(+4.42%)
Jan 11, 2023	20.54	20.64	20.40	20.60	154,022	+0.13(+0.64%)
Jan 10, 2023	20.07	20.48	19.98	20.47	228,936	+0.27(+1.34%)
Jan 09, 2023	20.19	20.67	20.11	20.20	234,378	+0.26(+1.30%)
Jan 06, 2023	19.65	20.00	19.33	19.94	154,036	+0.38(+1.94%)
Jan 05, 2023	19.72	19.76	19.39	19.56	102,201	-0.39(-1.95%)
Jan 04, 2023	19.70	19.99	19.69	19.95	177,352	+0.49(+2.52%)

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.