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 (%)
Nov 29, 2002	2.721	2.721	2.721	2.721	260	+0.02(+0.85%)
Nov 27, 2002	2.652	2.736	2.652	2.698	5,740	+0.08(+3.23%)
Nov 26, 2002	2.637	2.683	2.614	2.614	14,352	+0.03(+1.19%)
Nov 25, 2002	2.537	2.583	2.522	2.583	6,654	+0.08(+3.37%)
Nov 22, 2002	2.591	2.591	2.491	2.499	17,613	-0.09(-3.55%)
Nov 21, 2002	2.606	2.606	2.529	2.591	19,179	+0.04(+1.50%)
Nov 20, 2002	2.621	2.621	2.537	2.552	20,223	-0.05(-2.06%)
Nov 19, 2002	2.637	2.637	2.606	2.606	15,395	-0.05(-2.02%)
Nov 18, 2002	2.652	2.698	2.644	2.660	12,264	+0.05(+2.06%)
Nov 15, 2002	2.606	2.644	2.575	2.606	8,350	-0.02(-0.87%)
Nov 14, 2002	2.644	2.644	2.629	2.629	1,435	+0.05(+1.78%)
Nov 13, 2002	2.529	2.583	2.491	2.583	25,572	-0.05(-1.75%)
Nov 12, 2002	2.713	2.713	2.629	2.629	7,306	-0.05(-1.72%)
Nov 11, 2002	2.744	2.744	2.660	2.675	2,609	-0.07(-2.51%)
Nov 08, 2002	2.744	2.805	2.721	2.744	6,915	-0.04(-1.38%)
Nov 07, 2002	2.935	2.935	2.736	2.782	24,529	-0.16(-5.47%)
Nov 06, 2002	2.889	2.966	2.836	2.943	64,845	+0.09(+3.23%)
Nov 05, 2002	2.721	2.874	2.683	2.851	25,050	+0.18(+6.90%)
Nov 04, 2002	2.644	2.736	2.629	2.667	11,612	+0.06(+2.35%)

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.