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 (%)
Nov 30, 2020	25.41	25.68	24.32	24.35	563,254	-1.20(-4.70%)
Nov 27, 2020	25.30	25.87	25.29	25.55	224,600	+0.13(+0.51%)
Nov 25, 2020	25.55	25.74	25.01	25.42	672,300	-0.50(-1.93%)
Nov 24, 2020	24.87	26.22	24.53	25.92	553,750	+1.29(+5.24%)
Nov 23, 2020	24.41	24.78	24.21	24.63	356,320	+0.54(+2.24%)
Nov 20, 2020	23.77	24.18	23.77	24.09	386,800	+0.34(+1.43%)
Nov 19, 2020	22.92	23.76	22.82	23.75	380,076	+0.77(+3.35%)
Nov 18, 2020	22.68	23.07	22.56	22.98	469,965	+0.52(+2.32%)
Nov 17, 2020	22.67	22.74	22.26	22.46	503,866	-1.51(-6.30%)
Nov 16, 2020	23.32	24.21	23.05	23.97	449,677	+1.32(+5.83%)
Nov 13, 2020	22.08	22.73	22.02	22.65	618,800	+0.65(+2.95%)
Nov 12, 2020	22.17	22.55	21.71	22.00	781,722	-0.66(-2.91%)
Nov 11, 2020	22.85	23.42	22.27	22.66	800,215	-0.41(-1.78%)
Nov 10, 2020	21.77	23.11	21.26	23.07	1,046,403	+1.66(+7.75%)
Nov 09, 2020	19.70	22.09	19.40	21.41	1,147,521	+3.32(+18.35%)
Nov 06, 2020	18.36	18.46	18.07	18.09	292,500	-0.28(-1.52%)
Nov 05, 2020	17.86	18.42	17.86	18.37	306,469	+0.51(+2.86%)
Nov 04, 2020	18.10	18.13	17.64	17.86	356,942	-0.19(-1.05%)
Nov 03, 2020	17.68	18.11	17.67	18.05	277,259	+0.70(+4.03%)

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.