Indicators

CAE (NY: CAE )

20.40 +0.09 (+0.44%)

Streaming Delayed Price Updated: 10:49 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	21.68	21.83	21.55	21.59	143,859	-0.03(-0.14%)
Dec 28, 2023	21.68	21.75	21.59	21.62	194,385	-0.05(-0.23%)
Dec 27, 2023	21.56	21.80	21.56	21.67	152,491	+0.03(+0.14%)
Dec 26, 2023	21.51	21.81	21.49	21.64	108,250	+0.13(+0.60%)
Dec 22, 2023	21.56	21.72	21.40	21.51	153,895	+0.01(+0.05%)
Dec 21, 2023	21.14	21.52	21.14	21.50	244,783	+0.55(+2.63%)
Dec 20, 2023	21.45	21.60	20.93	20.95	400,310	-0.48(-2.24%)
Dec 19, 2023	20.90	21.46	20.90	21.43	326,321	+0.54(+2.58%)
Dec 18, 2023	20.85	20.95	20.68	20.89	208,529	+0.08(+0.38%)
Dec 15, 2023	21.02	21.20	20.61	20.81	507,246	-0.32(-1.51%)
Dec 14, 2023	20.77	21.39	20.58	21.13	847,816	+0.53(+2.57%)
Dec 13, 2023	20.19	20.64	20.07	20.60	517,645	+0.32(+1.58%)
Dec 12, 2023	20.34	20.37	20.16	20.28	248,701	-0.03(-0.15%)
Dec 11, 2023	20.50	20.63	20.28	20.31	286,202	-0.27(-1.31%)
Dec 08, 2023	20.43	20.67	20.43	20.58	195,470	+0.08(+0.39%)
Dec 07, 2023	20.44	20.62	20.41	20.50	298,044	+0.08(+0.39%)
Dec 06, 2023	20.24	20.68	20.24	20.42	492,477	+0.27(+1.34%)
Dec 05, 2023	20.29	20.61	20.14	20.15	313,472	-0.31(-1.52%)
Dec 04, 2023	20.23	20.58	20.21	20.46	240,957	+0.03(+0.15%)

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.