Indicators

CAE (NY: CAE )

19.04 +0.29 (+1.55%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	26.32	26.98	25.96	26.67	653,304	-0.57(-2.08%)
Feb 27, 2020	27.64	27.95	27.14	27.24	380,130	-0.81(-2.87%)
Feb 26, 2020	28.56	29.00	28.05	28.05	415,388	-0.58(-2.02%)
Feb 25, 2020	29.20	29.51	28.55	28.62	597,362	-0.61(-2.08%)
Feb 24, 2020	29.31	29.56	28.98	29.23	387,085	-0.82(-2.72%)
Feb 21, 2020	30.14	30.27	29.97	30.05	416,908	-0.19(-0.63%)
Feb 20, 2020	30.07	30.30	29.83	30.24	292,734	+0.14(+0.46%)
Feb 19, 2020	30.36	30.42	30.06	30.10	325,369	-0.15(-0.49%)
Feb 18, 2020	30.37	30.37	29.97	30.25	399,077	-0.14(-0.46%)
Feb 14, 2020	30.22	30.51	30.14	30.39	277,402	+0.24(+0.79%)
Feb 13, 2020	30.44	30.44	30.05	30.15	318,538	-0.37(-1.21%)
Feb 12, 2020	30.52	30.54	30.17	30.51	653,914	+0.01(+0.03%)
Feb 11, 2020	30.91	30.95	30.41	30.50	511,201	-0.37(-1.19%)
Feb 10, 2020	30.48	30.95	30.23	30.87	469,633	-0.16(-0.51%)
Feb 07, 2020	30.32	31.40	30.25	31.03	640,338	+1.00(+3.35%)
Feb 06, 2020	30.17	30.18	29.89	30.03	601,404	-0.09(-0.30%)
Feb 05, 2020	30.11	30.24	29.80	30.12	308,873	+0.14(+0.46%)
Feb 04, 2020	29.83	30.03	29.63	29.98	401,081	+0.28(+0.94%)

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.