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 (%)
Jan 31, 2011	9.929	10.05	9.906	10.05	17,596	+0.08(+0.79%)
Jan 28, 2011	10.06	10.13	9.914	9.969	35,382	-0.12(-1.17%)
Jan 27, 2011	10.09	10.14	10.02	10.09	16,029	+0.02(+0.23%)
Jan 26, 2011	9.858	10.09	9.858	10.06	27,013	+0.24(+2.41%)
Jan 25, 2011	9.732	9.882	9.732	9.827	27,511	+0.04(+0.40%)
Jan 24, 2011	9.811	9.851	9.677	9.788	21,402	-0.04(-0.40%)
Jan 21, 2011	9.874	9.961	9.795	9.827	42,728	+0.05(+0.48%)
Jan 20, 2011	9.740	9.858	9.693	9.780	45,846	-0.06(-0.56%)
Jan 19, 2011	9.780	9.843	9.717	9.835	28,956	+0.03(+0.32%)
Jan 18, 2011	9.693	9.882	9.693	9.803	23,785	+0.17(+1.80%)
Jan 14, 2011	9.520	9.669	9.520	9.630	43,918	+0.06(+0.58%)
Jan 13, 2011	9.764	9.764	9.520	9.575	38,761	-0.23(-2.39%)
Jan 12, 2011	9.819	9.866	9.780	9.809	48,726	+0.05(+0.46%)
Jan 11, 2011	9.717	9.795	9.606	9.764	53,442	+0.11(+1.14%)
Jan 10, 2011	9.401	9.695	9.315	9.654	49,677	+0.26(+2.77%)
Jan 07, 2011	9.299	9.425	9.252	9.394	10,240	+0.13(+1.36%)
Jan 06, 2011	9.055	9.299	9.039	9.267	53,981	+0.26(+2.89%)
Jan 05, 2011	9.000	9.094	8.976	9.007	31,037	+0.02(+0.26%)
Jan 04, 2011	9.086	9.157	8.984	8.984	23,820	-0.06(-0.70%)

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.