Indicators

CAE (NY: CAE )

20.31 -0.57 (-2.73%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	10.39	10.42	10.24	10.25	50,884	-0.15(-1.47%)
Dec 28, 2007	10.38	10.46	10.37	10.40	40,185	+0.15(+1.42%)
Dec 27, 2007	10.42	10.44	10.25	10.25	66,019	-0.09(-0.89%)
Dec 26, 2007	10.31	10.36	10.24	10.35	33,792	+0.03(+0.30%)
Dec 24, 2007	10.19	10.32	10.12	10.32	30,530	+0.23(+2.28%)
Dec 21, 2007	10.23	10.23	10.05	10.09	51,015	-0.05(-0.45%)
Dec 20, 2007	10.22	10.22	10.03	10.13	50,362	-0.02(-0.15%)
Dec 19, 2007	9.872	10.17	9.872	10.15	85,590	+0.38(+3.92%)
Dec 18, 2007	9.496	9.833	9.473	9.764	57,147	+0.28(+2.91%)
Dec 17, 2007	9.757	9.787	9.450	9.488	75,544	-0.23(-2.37%)
Dec 14, 2007	9.519	9.895	9.519	9.718	74,631	+0.20(+2.09%)
Dec 13, 2007	9.688	9.703	9.435	9.519	87,026	-0.15(-1.51%)
Dec 12, 2007	9.849	9.910	9.603	9.665	98,507	+0.00(+0.00%)
Dec 11, 2007	9.780	10.00	9.626	9.665	92,505	-0.15(-1.48%)
Dec 10, 2007	9.603	9.810	9.504	9.810	91,984	+0.25(+2.56%)
Dec 07, 2007	9.435	9.588	9.366	9.565	56,234	+0.23(+2.46%)
Dec 06, 2007	9.412	9.519	9.305	9.335	103,857	+0.04(+0.41%)
Dec 05, 2007	8.768	9.504	8.768	9.297	140,259	+0.57(+6.50%)
Dec 04, 2007	9.036	9.036	8.707	8.730	114,034	-0.32(-3.56%)

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.