Indicators

CAE (NY: CAE )

18.65 -0.14 (-0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	11.05	11.12	10.93	11.04	39,559	-0.09(-0.80%)
Jan 29, 2015	11.23	11.24	11.09	11.13	38,530	-0.13(-1.19%)
Jan 28, 2015	11.51	11.51	11.20	11.26	82,231	-0.22(-1.95%)
Jan 27, 2015	11.49	11.59	11.49	11.49	66,004	-0.05(-0.46%)
Jan 26, 2015	11.29	11.58	11.29	11.54	89,585	+0.23(+2.06%)
Jan 23, 2015	11.40	11.40	11.04	11.31	60,087	+0.22(+2.02%)
Jan 22, 2015	10.72	11.08	10.72	11.08	48,839	+0.31(+2.91%)
Jan 21, 2015	10.86	10.90	10.61	10.77	106,921	-0.10(-0.91%)
Jan 20, 2015	10.92	11.05	10.82	10.87	53,013	-0.09(-0.82%)
Jan 16, 2015	10.98	11.01	10.90	10.96	67,875	-0.09(-0.81%)
Jan 15, 2015	11.12	11.14	10.91	11.05	33,598	+0.00(+0.00%)
Jan 14, 2015	11.15	11.15	10.97	11.05	65,045	-0.17(-1.52%)
Jan 13, 2015	11.22	11.33	11.18	11.22	25,581	+0.13(+1.13%)
Jan 12, 2015	11.31	11.31	11.03	11.09	26,849	-0.28(-2.44%)
Jan 09, 2015	11.43	11.46	11.30	11.37	30,471	-0.09(-0.78%)
Jan 08, 2015	11.41	11.58	11.41	11.46	29,996	+0.13(+1.10%)
Jan 07, 2015	11.41	11.46	11.32	11.33	77,992	-0.04(-0.39%)
Jan 06, 2015	11.44	11.56	11.36	11.38	91,606	-0.06(-0.55%)
Jan 05, 2015	11.45	11.52	11.37	11.44	36,003	-0.07(-0.62%)

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.