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, 2006	6.292	6.384	6.262	6.384	30,791	+0.09(+1.46%)
Feb 27, 2006	6.223	6.292	6.208	6.292	63,540	+0.08(+1.23%)
Feb 24, 2006	6.193	6.254	6.170	6.216	88,983	+0.01(+0.12%)
Feb 23, 2006	6.262	6.262	6.185	6.208	55,320	-0.05(-0.74%)
Feb 22, 2006	6.139	6.323	6.139	6.254	63,801	+0.09(+1.49%)
Feb 21, 2006	6.323	6.323	6.139	6.162	39,925	-0.08(-1.35%)
Feb 17, 2006	6.116	6.269	6.116	6.246	32,487	+0.11(+1.87%)
Feb 16, 2006	6.193	6.193	6.055	6.131	73,978	-0.05(-0.74%)
Feb 15, 2006	6.323	6.323	6.162	6.177	37,185	-0.11(-1.71%)
Feb 14, 2006	6.231	6.323	6.200	6.285	68,498	+0.17(+2.76%)
Feb 13, 2006	6.277	6.277	6.017	6.116	28,312	-0.13(-2.09%)
Feb 10, 2006	6.446	6.446	6.231	6.246	33,009	-0.20(-3.09%)
Feb 09, 2006	6.300	6.522	6.300	6.446	77,892	+0.08(+1.20%)
Feb 08, 2006	6.300	6.392	6.170	6.369	86,112	+0.08(+1.22%)
Feb 07, 2006	6.200	6.346	6.177	6.292	74,500	+0.10(+1.61%)
Feb 06, 2006	6.177	6.262	6.124	6.193	78,936	+0.03(+0.50%)
Feb 03, 2006	6.131	6.185	5.978	6.162	22,571	+0.02(+0.25%)
Feb 02, 2006	6.208	6.277	6.086	6.147	33,792	-0.10(-1.60%)

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.