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 28, 2014	11.70	11.89	11.68	11.75	98,455	+0.04(+0.37%)
Feb 27, 2014	11.76	11.84	11.63	11.70	64,423	-0.03(-0.30%)
Feb 26, 2014	11.76	11.99	11.71	11.74	35,995	-0.14(-1.18%)
Feb 25, 2014	11.96	12.01	11.86	11.88	50,691	-0.10(-0.87%)
Feb 24, 2014	11.84	12.03	11.73	11.98	44,051	+0.25(+2.16%)
Feb 21, 2014	11.64	11.78	11.63	11.73	48,176	+0.01(+0.08%)
Feb 20, 2014	11.40	11.79	11.40	11.72	90,126	+0.39(+3.47%)
Feb 19, 2014	11.43	11.49	11.31	11.33	19,459	-0.17(-1.44%)
Feb 18, 2014	11.38	11.50	11.35	11.49	28,331	+0.11(+1.00%)
Feb 14, 2014	11.41	11.38	11.38	11.38	21,182	-0.06(-0.53%)
Feb 13, 2014	11.44	11.44	11.27	11.44	30,616	-0.08(-0.68%)
Feb 12, 2014	11.47	11.64	11.37	11.52	50,938	+0.10(+0.92%)
Feb 11, 2014	10.96	11.46	10.86	11.41	40,484	+0.43(+3.90%)
Feb 10, 2014	11.02	11.03	10.87	10.99	19,465	-0.05(-0.47%)
Feb 07, 2014	11.13	11.15	11.02	11.04	22,607	-0.06(-0.55%)
Feb 06, 2014	11.10	11.15	11.09	11.10	27,313	-0.01(-0.08%)
Feb 05, 2014	11.05	11.16	10.93	11.11	21,161	+0.10(+0.87%)
Feb 04, 2014	10.91	11.06	10.91	11.01	21,279	+0.09(+0.80%)

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.