Indicators

CAE (NY: CAE )

20.49 +0.18 (+0.89%)

Streaming Delayed Price Updated: 11:45 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	7.073	7.081	6.880	7.073	87,137	+0.05(+0.66%)
May 27, 2010	6.988	7.127	6.965	7.027	42,260	+0.17(+2.47%)
May 26, 2010	6.757	6.942	6.734	6.857	234,428	+0.11(+1.60%)
May 25, 2010	6.718	6.749	6.487	6.749	74,756	-0.13(-1.91%)
May 24, 2010	6.826	7.042	6.672	6.880	48,595	+0.08(+1.25%)
May 21, 2010	6.641	6.927	6.595	6.795	49,387	-0.02(-0.34%)
May 20, 2010	6.834	6.927	6.780	6.819	68,604	-0.31(-4.33%)
May 19, 2010	7.065	7.166	6.996	7.127	49,524	+0.02(+0.22%)
May 18, 2010	7.158	7.266	7.112	7.112	59,132	-0.01(-0.11%)
May 17, 2010	7.220	7.227	7.042	7.119	54,892	-0.02(-0.32%)
May 14, 2010	7.143	7.389	7.035	7.143	72,540	-0.15(-2.01%)
May 13, 2010	7.397	7.412	7.089	7.289	125,741	-0.08(-1.05%)
May 12, 2010	7.189	7.397	7.189	7.366	41,131	+0.25(+3.47%)
May 11, 2010	7.158	7.297	7.119	7.119	24,075	-0.04(-0.54%)
May 10, 2010	7.150	7.173	7.096	7.158	39,847	+0.28(+4.04%)
May 07, 2010	6.973	6.973	6.734	6.880	97,849	-0.02(-0.34%)
May 06, 2010	6.957	7.112	6.649	6.903	78,837	-0.01(-0.11%)
May 05, 2010	6.895	6.957	6.888	6.911	42,587	-0.02(-0.33%)
May 04, 2010	7.143	7.143	6.911	6.934	45,420	-0.26(-3.64%)

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.