Indicators

CAE (NY: CAE )

20.31 -0.57 (-2.73%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	8.886	9.129	8.886	8.894	28,348	+0.05(+0.55%)
Jan 30, 2012	8.837	8.869	8.772	8.845	9,839	-0.10(-1.09%)
Jan 27, 2012	8.870	8.943	8.870	8.943	19,736	+0.04(+0.46%)
Jan 26, 2012	8.926	8.943	8.756	8.902	48,734	+0.06(+0.64%)
Jan 25, 2012	8.821	8.943	8.756	8.845	19,646	-0.05(-0.55%)
Jan 24, 2012	8.821	8.926	8.764	8.894	57,360	+0.02(+0.18%)
Jan 23, 2012	8.780	8.934	8.780	8.878	19,824	+0.11(+1.20%)
Jan 20, 2012	8.756	8.796	8.707	8.772	18,776	-0.02(-0.28%)
Jan 19, 2012	8.634	8.861	8.577	8.796	77,921	+0.15(+1.78%)
Jan 18, 2012	8.504	8.642	8.480	8.642	17,949	+0.10(+1.14%)
Jan 17, 2012	8.561	8.561	8.448	8.545	14,212	+0.11(+1.35%)
Jan 13, 2012	8.261	8.472	8.261	8.431	36,510	+0.15(+1.86%)
Jan 12, 2012	8.082	8.490	8.082	8.277	22,145	+0.21(+2.62%)
Jan 11, 2012	8.099	8.107	8.017	8.066	6,916	-0.01(-0.10%)
Jan 10, 2012	8.115	8.196	8.074	8.074	16,690	+0.00(+0.00%)
Jan 09, 2012	8.147	8.212	8.074	8.074	14,628	-0.15(-1.87%)
Jan 06, 2012	8.293	8.314	8.147	8.228	10,849	-0.05(-0.59%)
Jan 05, 2012	8.237	8.358	8.107	8.277	19,322	+0.04(+0.49%)

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.