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 26, 2021	26.88	26.96	26.34	26.47	270,400	-0.50(-1.85%)
Feb 25, 2021	27.26	27.82	26.92	26.97	419,916	-0.39(-1.43%)
Feb 24, 2021	26.82	27.58	26.46	27.36	224,121	+0.76(+2.86%)
Feb 23, 2021	25.92	26.90	25.65	26.60	274,532	+0.62(+2.39%)
Feb 22, 2021	25.34	26.12	25.31	25.98	247,089	+0.29(+1.13%)
Feb 19, 2021	24.86	25.79	24.84	25.69	206,000	+0.96(+3.88%)
Feb 18, 2021	24.68	24.83	24.36	24.73	223,126	-0.25(-1.00%)
Feb 17, 2021	24.53	25.03	24.42	24.98	262,118	+0.12(+0.48%)
Feb 16, 2021	25.44	25.58	24.73	24.86	245,503	-0.38(-1.51%)
Feb 12, 2021	25.54	25.75	25.20	25.24	306,600	-0.33(-1.29%)
Feb 11, 2021	25.59	25.74	25.33	25.57	265,704	-0.01(-0.04%)
Feb 10, 2021	25.85	25.96	25.53	25.58	208,975	-0.25(-0.97%)
Feb 09, 2021	25.55	25.94	25.43	25.83	246,215	+0.05(+0.19%)
Feb 08, 2021	25.17	25.79	24.98	25.78	178,876	+0.67(+2.67%)
Feb 05, 2021	24.80	25.62	24.80	25.11	227,900	+0.47(+1.91%)
Feb 04, 2021	24.85	24.85	24.52	24.64	181,542	+0.03(+0.12%)
Feb 03, 2021	24.37	24.76	24.37	24.61	209,576	+0.10(+0.41%)
Feb 02, 2021	23.95	24.58	23.17	24.51	303,136	+1.24(+5.33%)

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.