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 (%)
May 29, 2015	10.78	10.82	10.74	10.81	18,785	-0.04(-0.41%)
May 28, 2015	10.77	10.90	10.74	10.85	34,309	-0.02(-0.17%)
May 27, 2015	10.96	11.03	10.82	10.87	53,831	-0.11(-0.98%)
May 26, 2015	11.04	11.10	10.95	10.98	64,855	-0.17(-1.53%)
May 22, 2015	11.23	11.15	11.15	11.15	30,110	-0.16(-1.43%)
May 21, 2015	11.25	11.31	11.21	11.31	38,477	+0.02(+0.16%)
May 20, 2015	11.27	11.33	11.19	11.30	41,006	+0.02(+0.16%)
May 19, 2015	11.21	11.30	11.17	11.28	36,200	-0.04(-0.40%)
May 18, 2015	11.41	11.41	11.22	11.32	8,501	-0.13(-1.10%)
May 15, 2015	11.39	11.45	11.34	11.45	17,743	+0.02(+0.16%)
May 14, 2015	11.34	11.57	11.34	11.43	39,236	+0.13(+1.20%)
May 13, 2015	11.28	11.37	11.27	11.30	35,209	+0.02(+0.16%)
May 12, 2015	11.21	11.31	11.20	11.28	26,213	+0.10(+0.89%)
May 11, 2015	11.21	11.21	11.18	11.18	73,054	-0.08(-0.72%)
May 08, 2015	11.10	11.28	11.00	11.26	24,539	+0.27(+2.46%)
May 07, 2015	10.98	11.02	10.92	10.99	25,633	-0.02(-0.16%)
May 06, 2015	11.12	11.12	10.91	11.01	27,928	-0.04(-0.41%)
May 05, 2015	11.19	11.19	10.97	11.05	30,805	-0.07(-0.65%)
May 04, 2015	11.09	11.19	11.07	11.12	28,918	+0.13(+1.23%)

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.