Indicators

CAE (NY: CAE )

20.92 -0.02 (-0.10%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	10.10	10.19	10.08	10.09	115,121	-0.03(-0.27%)
Feb 26, 2016	10.16	10.18	10.09	10.12	192,978	+0.01(+0.09%)
Feb 25, 2016	10.08	10.15	10.01	10.11	321,498	+0.14(+1.38%)
Feb 24, 2016	9.699	10.05	9.649	9.975	71,109	+0.17(+1.78%)
Feb 23, 2016	9.929	9.984	9.764	9.800	88,265	-0.13(-1.29%)
Feb 22, 2016	9.855	10.06	9.855	9.929	221,406	+0.16(+1.60%)
Feb 19, 2016	9.571	9.828	9.507	9.773	153,433	+0.11(+1.14%)
Feb 18, 2016	9.709	9.718	9.576	9.663	357,286	+0.03(+0.29%)
Feb 17, 2016	9.369	9.672	9.351	9.635	92,797	+0.18(+1.94%)
Feb 16, 2016	9.176	9.452	9.039	9.452	180,577	+0.39(+4.36%)
Feb 12, 2016	9.167	9.057	9.057	9.057	430,996	+0.25(+2.81%)
Feb 11, 2016	8.901	8.915	8.571	8.809	812,644	-0.16(-1.74%)
Feb 10, 2016	9.397	9.479	8.956	8.965	87,140	-0.46(-4.87%)
Feb 09, 2016	9.158	9.452	9.158	9.424	83,560	+0.18(+1.99%)
Feb 08, 2016	9.268	9.268	9.112	9.241	53,914	-0.13(-1.37%)
Feb 05, 2016	9.406	9.534	9.305	9.369	45,361	-0.05(-0.49%)
Feb 04, 2016	9.479	9.589	9.415	9.415	33,709	-0.02(-0.19%)
Feb 03, 2016	9.397	9.488	9.305	9.433	56,613	+0.24(+2.59%)
Feb 02, 2016	9.176	9.277	9.085	9.195	40,551	-0.06(-0.60%)

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.