Indicators

CAE (NY: CAE )

18.68 -0.11 (-0.59%)

Streaming Delayed Price Updated: 9:57 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	22.87	23.10	22.27	22.55	366,600	-0.45(-1.96%)
Jan 28, 2021	22.58	23.22	22.33	23.00	381,987	+0.78(+3.51%)
Jan 27, 2021	22.65	22.66	21.65	22.22	401,960	-0.93(-4.02%)
Jan 26, 2021	24.06	24.06	22.96	23.15	404,170	-0.56(-2.36%)
Jan 25, 2021	23.35	23.77	22.33	23.71	643,044	+0.19(+0.81%)
Jan 22, 2021	23.81	24.23	23.45	23.52	407,700	-0.52(-2.16%)
Jan 21, 2021	25.04	25.08	23.95	24.04	399,871	-1.00(-3.99%)
Jan 20, 2021	25.22	25.35	24.88	25.04	347,859	-0.18(-0.71%)
Jan 19, 2021	25.95	26.32	25.15	25.22	409,627	-0.73(-2.81%)
Jan 15, 2021	27.43	27.81	25.53	25.95	1,477,200	-1.88(-6.76%)
Jan 14, 2021	27.76	28.28	27.75	27.83	259,679	+0.22(+0.80%)
Jan 13, 2021	27.11	27.74	27.10	27.61	283,074	+0.36(+1.32%)
Jan 12, 2021	27.21	27.47	27.01	27.25	175,590	+0.18(+0.66%)
Jan 11, 2021	26.46	27.19	26.08	27.07	191,623	-0.02(-0.07%)
Jan 08, 2021	27.20	27.22	26.69	27.09	197,600	+0.03(+0.11%)
Jan 07, 2021	27.35	27.79	26.85	27.06	271,767	-0.13(-0.48%)
Jan 06, 2021	27.45	28.20	26.85	27.19	281,178	-0.15(-0.55%)
Jan 05, 2021	26.71	27.41	26.59	27.34	457,295	+0.73(+2.74%)

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.