Indicators

CAE (NY: CAE )

18.65 -0.14 (-0.75%)

Official Closing Price Updated: 6:30 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	7.503	7.634	7.480	7.618	40,707	+0.04(+0.51%)
Jan 30, 2007	7.434	7.580	7.434	7.580	69,412	+0.15(+2.06%)
Jan 29, 2007	7.365	7.526	7.365	7.427	62,105	+0.02(+0.31%)
Jan 26, 2007	7.457	7.465	7.327	7.404	42,143	+0.00(+0.00%)
Jan 25, 2007	7.496	7.572	7.388	7.404	132,822	-0.05(-0.62%)
Jan 24, 2007	7.411	7.496	7.381	7.450	89,766	+0.06(+0.83%)
Jan 23, 2007	7.442	7.480	7.319	7.388	56,234	-0.02(-0.31%)
Jan 22, 2007	7.595	7.634	7.396	7.411	95,245	-0.25(-3.20%)
Jan 19, 2007	7.664	7.733	7.588	7.657	33,140	-0.01(-0.10%)
Jan 18, 2007	7.779	7.787	7.649	7.664	38,881	-0.07(-0.89%)
Jan 17, 2007	7.664	7.802	7.634	7.733	130,734	+0.05(+0.60%)
Jan 16, 2007	7.641	7.703	7.519	7.687	43,578	+0.04(+0.50%)
Jan 12, 2007	7.580	7.664	7.549	7.649	20,875	+0.11(+1.53%)
Jan 11, 2007	7.641	7.680	7.496	7.534	82,459	-0.17(-2.19%)
Jan 10, 2007	7.649	7.864	7.611	7.703	61,061	+0.10(+1.31%)
Jan 09, 2007	7.396	7.626	7.396	7.603	73,065	+0.18(+2.37%)
Jan 08, 2007	7.350	7.473	7.319	7.427	37,706	+0.07(+0.94%)
Jan 05, 2007	7.021	7.411	7.021	7.358	49,841	+0.41(+5.84%)
Jan 04, 2007	7.067	7.067	6.875	6.952	27,269	-0.01(-0.11%)

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.