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 28, 2022	25.89	27.18	25.84	26.76	522,817	+0.61(+2.33%)
Feb 25, 2022	25.23	26.23	25.16	26.15	633,460	+1.16(+4.64%)
Feb 24, 2022	23.70	25.09	23.56	24.99	536,093	+0.44(+1.79%)
Feb 23, 2022	25.25	25.43	24.51	24.55	203,854	-0.39(-1.56%)
Feb 22, 2022	25.25	25.34	24.82	24.94	258,865	-0.50(-1.97%)
Feb 18, 2022				25.44	0	-0.35(-1.36%)
Feb 17, 2022	26.15	26.40	25.79	25.79	578,625	-0.63(-2.38%)
Feb 16, 2022	26.51	26.62	25.98	26.42	317,379	-0.29(-1.09%)
Feb 15, 2022	25.71	26.76	25.61	26.71	397,490	+1.73(+6.93%)
Feb 14, 2022	24.73	25.25	24.60	24.98	317,940	+0.18(+0.73%)
Feb 11, 2022	25.13	26.19	24.56	24.80	472,883	-0.91(-3.54%)
Feb 10, 2022	25.65	26.32	25.60	25.71	176,910	-0.33(-1.27%)
Feb 09, 2022	25.87	26.30	25.86	26.04	278,875	+0.44(+1.72%)
Feb 08, 2022	24.54	25.83	24.44	25.60	220,007	+0.77(+3.10%)
Feb 07, 2022	24.99	25.39	24.73	24.83	188,411	-0.07(-0.28%)
Feb 04, 2022	24.63	25.08	24.36	24.90	204,910	+0.02(+0.08%)
Feb 03, 2022	25.69		24.86	24.88	226,657	-1.09(-4.20%)
Feb 02, 2022	25.70	26.11	25.56	25.97	413,735	+0.16(+0.62%)

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.