Indicators

CAE (NY: CAE )

18.80 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	23.83	25.34		25.25	287,632	+1.36(+5.69%)
Jan 28, 2022	23.65	23.90	23.08	23.89	185,507	+0.13(+0.55%)
Jan 27, 2022	24.36	24.57	23.71	23.76	322,270	-0.66(-2.70%)
Jan 26, 2022	24.74	25.25	24.29	24.42	232,687	+0.02(+0.08%)
Jan 25, 2022	24.07	24.58	23.65	24.40	295,718	-0.09(-0.37%)
Jan 24, 2022	23.94	24.50	23.30	24.49	304,134	-0.06(-0.24%)
Jan 21, 2022	24.65	24.82	24.17	24.55	358,786	-0.33(-1.33%)
Jan 20, 2022	25.71	25.71	24.85	24.88	294,006	-0.65(-2.55%)
Jan 19, 2022	26.53	26.53	25.45	25.53	336,030	-0.97(-3.66%)
Jan 18, 2022	26.32	26.62	26.08	26.50	263,536	+0.10(+0.38%)
Jan 14, 2022				26.40	0	-0.29(-1.09%)
Jan 13, 2022	26.63	27.00	26.25	26.69	315,589	+0.31(+1.18%)
Jan 12, 2022	26.23	26.55	26.23	26.38	157,426	+0.27(+1.03%)
Jan 11, 2022	25.22	26.15	25.11	26.11	177,583	+0.82(+3.24%)
Jan 10, 2022	25.24	25.39	24.68	25.29	195,017	-0.21(-0.82%)
Jan 07, 2022	25.30	25.61	25.16	25.50	151,461	+0.24(+0.95%)
Jan 06, 2022	25.24	25.37	24.52	25.26	206,913	+0.24(+0.96%)
Jan 05, 2022	25.77	26.23	25.02	25.02	277,551	-0.85(-3.29%)
Jan 04, 2022	25.75	26.45	25.72	25.87	400,688	+0.10(+0.39%)

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.