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 (%)
Oct 31, 2012	8.956	9.230	8.878	9.081	21,238	+0.04(+0.46%)
Oct 26, 2012	8.839	9.039	9.039	9.039	17,661	+0.19(+2.16%)
Oct 25, 2012	8.739	8.856	8.714	8.848	19,671	+0.11(+1.24%)
Oct 24, 2012	8.806	8.806	8.656	8.739	6,143	+0.02(+0.19%)
Oct 23, 2012	8.756	8.789	8.681	8.723	15,699	-0.27(-3.05%)
Oct 19, 2012	9.022	9.106	8.931	8.997	7,340	+0.01(+0.09%)
Oct 18, 2012	9.014	9.072	8.956	8.989	13,628	-0.07(-0.74%)
Oct 17, 2012	9.014	9.056	8.931	9.056	7,328	+0.05(+0.55%)
Oct 16, 2012	8.906	9.042	8.898	9.006	9,107	-0.05(-0.55%)
Oct 15, 2012	8.764	9.056	8.764	9.056	20,411	+0.29(+3.32%)
Oct 12, 2012	8.764	8.764	8.656	8.764	10,987	-0.01(-0.09%)
Oct 11, 2012	8.789	8.889	8.739	8.773	9,251	+0.12(+1.35%)
Oct 10, 2012	8.823	8.823	8.656	8.656	8,312	-0.15(-1.70%)
Oct 09, 2012	8.923	8.972	8.789	8.806	5,759	-0.04(-0.47%)
Oct 08, 2012	8.972	8.972	8.831	8.848	11,370	-0.10(-1.12%)
Oct 05, 2012	9.014	9.039	8.931	8.947	5,406	+0.06(+0.66%)
Oct 04, 2012	8.931	8.981	8.865	8.889	6,091	+0.02(+0.28%)
Oct 03, 2012	8.923	8.923	8.836	8.864	11,293	-0.08(-0.93%)
Oct 02, 2012	8.873	8.947	8.823	8.947	9,102	+0.17(+1.99%)

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.