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, 2023	22.52	22.77	22.48	22.58	196,553	-0.03(-0.13%)
Feb 27, 2023	22.69	22.89	22.50	22.61	109,094	+0.13(+0.58%)
Feb 24, 2023	22.32	22.50	22.14	22.48	190,880	-0.29(-1.27%)
Feb 23, 2023	22.93	23.03	22.37	22.77	183,263	-0.06(-0.26%)
Feb 22, 2023	22.55	22.97	22.35	22.83	189,195	+0.22(+0.97%)
Feb 21, 2023	23.13	23.25	22.47	22.61	242,956	-0.72(-3.09%)
Feb 17, 2023	23.56	23.70	23.12	23.33	257,769	-0.26(-1.10%)
Feb 16, 2023	23.24	23.80	23.01	23.59	499,572	+0.24(+1.03%)
Feb 15, 2023	23.53	23.55	22.97	23.35	348,580	-0.41(-1.73%)
Feb 14, 2023	23.06	24.12	22.90	23.76	697,883	+1.14(+5.04%)
Feb 13, 2023	22.16	22.68	21.79	22.62	194,248	+0.56(+2.54%)
Feb 10, 2023	22.06	22.21	21.79	22.06	92,754	+0.03(+0.14%)
Feb 09, 2023	22.78	23.04	21.98	22.03	253,093	-0.44(-1.96%)
Feb 08, 2023	22.36	22.61	22.23	22.47	129,647	+0.00(+0.00%)
Feb 07, 2023	22.35	22.55	22.09	22.47	175,199	+0.12(+0.54%)
Feb 06, 2023	22.41	22.50	22.23	22.35	106,414	-0.26(-1.15%)
Feb 03, 2023	22.65	23.24	22.53	22.61	153,212	-0.46(-1.99%)
Feb 02, 2023	22.85	23.29	22.73	23.07	269,701	+0.36(+1.59%)

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.