Indicators

CAE (NY: CAE )

20.31 -0.57 (-2.73%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	25.72	26.52	25.61	26.48	155,382	+0.72(+2.80%)
Jul 28, 2022	25.74	25.84	25.37	25.76	260,210	+0.16(+0.63%)
Jul 27, 2022	25.61	25.83	25.30	25.60	180,618	+0.37(+1.47%)
Jul 26, 2022	26.14	26.14	25.09	25.23	211,520	-0.89(-3.41%)
Jul 25, 2022	25.80	26.12	25.55	26.12	122,743	+0.49(+1.91%)
Jul 22, 2022	26.16	26.20	25.49	25.63	99,017	-0.41(-1.57%)
Jul 21, 2022	25.81	26.04	25.60	26.04	107,254	+0.06(+0.23%)
Jul 20, 2022	26.09	26.09	25.49	25.98	214,654	-0.22(-0.84%)
Jul 19, 2022	25.47	26.22	25.47	26.20	184,920	+0.98(+3.89%)
Jul 18, 2022	24.41	25.25	24.41	25.22	257,610	+1.18(+4.91%)
Jul 15, 2022	23.97	24.10	23.64	24.04	148,350	+0.46(+1.95%)
Jul 14, 2022	23.38	23.77	23.02	23.58	132,628	-0.20(-0.84%)
Jul 13, 2022	24.09	24.09	23.42	23.78	196,714	-0.66(-2.70%)
Jul 12, 2022	24.34	24.75	24.27	24.44	133,996	+0.01(+0.04%)
Jul 11, 2022	24.43	24.50	24.01	24.43	155,211	-0.26(-1.05%)
Jul 08, 2022	25.00	25.12	24.56	24.69	197,564	-0.34(-1.36%)
Jul 07, 2022	24.51	25.07	24.35	25.03	154,885	+0.77(+3.17%)
Jul 06, 2022	24.56	24.70	23.90	24.26	151,694	-0.27(-1.10%)
Jul 05, 2022	24.29	24.55	23.98	24.53	194,355	-0.27(-1.09%)

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.